Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.85 | +1.75 | +56.45% | 9,696 | 9,696 | 2024-05-10 | 0.01 | -0.74 | -98.67% | 6,817 | 3,486 |
| 6.70 | +0.90 | +15.52% | 2,306 | 5,453 | 2024-05-17 | 2.39 | -1.38 | -36.60% | 3,406 | 5,327 |
| 9.35 | +1.35 | +16.88% | 461 | 5,023 | 2024-05-24 | 3.98 | -1.40 | -26.02% | 251 | 803 |
| 10.05 | +1.02 | +11.30% | 207 | 919 | 2024-05-31 | 4.80 | -1.40 | -22.58% | 244 | 469 |
| 11.70 | +1.35 | +13.04% | 1,170 | 372 | 2024-06-07 | 5.80 | -1.27 | -17.96% | 47 | 182 |
| 13.15 | +1.39 | +11.82% | 26 | 206 | 2024-06-14 | 7.05 | -1.45 | -17.06% | 25 | 226 |
| 14.00 | +1.15 | +8.95% | 1,044 | 16,099 | 2024-06-21 | 7.40 | -1.37 | -15.62% | 605 | 4,714 |
| 15.05 | +1.55 | +11.48% | 34 | 16 | 2024-06-28 | - | - | - | - | - |
| 18.15 | +1.05 | +6.14% | 624 | 9,309 | 2024-07-19 | 9.85 | -1.53 | -13.44% | 213 | 1,844 |
| 24.00 | +1.45 | +6.43% | 72 | 1,532 | 2024-08-16 | 14.10 | -1.65 | -10.48% | 104 | 2,997 |
| 28.00 | +1.35 | +5.07% | 36 | 1,807 | 2024-09-20 | 16.57 | -1.18 | -6.65% | 1 | 1,471 |
| 30.85 | +0.90 | +3.01% | 58 | 300 | 2024-10-18 | 18.09 | -1.46 | -7.47% | 344 | 571 |
| 35.70 | +1.15 | +3.33% | 5 | 288 | 2024-11-15 | 21.15 | -1.35 | -6.00% | 338 | 562 |
| 38.93 | +1.48 | +3.95% | 17 | 2,133 | 2024-12-20 | 23.10 | -1.50 | -6.10% | 19 | 1,460 |
| 41.40 | +1.20 | +2.99% | 45 | 6,642 | 2025-01-17 | 24.30 | -1.53 | -5.92% | 17 | 1,935 |
| 48.70 | +3.50 | +7.74% | 11 | 316 | 2025-03-21 | 27.57 | -2.18 | -7.33% | 40 | 188 |
| 55.38 | +1.79 | +3.34% | 6 | 2,848 | 2025-06-20 | 33.68 | 0.00 | - | 1 | 250 |
| 60.75 | 0.00 | - | 10 | 106 | 2025-09-19 | 37.00 | 0.00 | - | 3 | 17 |
| 65.50 | 0.00 | - | 8 | 1,472 | 2025-12-19 | 37.90 | -4.32 | -10.23% | 1 | 489 |
| 70.78 | +3.48 | +5.17% | 10 | 2,152 | 2026-01-16 | 40.66 | 0.00 | - | 40 | 182 |
| 79.39 | +0.97 | +1.24% | 1 | 89 | 2026-06-18 | 45.24 | 0.00 | - | 1 | 26 |
| 88.45 | +0.45 | +0.51% | 2 | 664 | 2026-12-18 | 49.03 | 0.00 | - | 2 | 55 |
© 2024 Yahoo. All rights reserved.