Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:435.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.34 | 0.00 | - | 6,868 | 7,866 | 2024-04-26 | 37.00 | 0.00 | - | 11 | 385 |
| 2.45 | 0.00 | - | 1,676 | 2,186 | 2024-05-03 | 43.54 | 0.00 | - | 1 | 275 |
| 2.83 | 0.00 | - | 296 | 528 | 2024-05-10 | 39.60 | 0.00 | - | 2 | 19 |
| 3.50 | 0.00 | - | 1,748 | 17,758 | 2024-05-17 | 38.37 | 0.00 | - | 25 | 4,740 |
| 4.18 | 0.00 | - | 97 | 263 | 2024-05-24 | 38.84 | 0.00 | - | 5 | 86 |
| 4.60 | 0.00 | - | 116 | 188 | 2024-05-31 | 31.12 | 0.00 | - | 2 | 4 |
| 6.25 | 0.00 | - | 3,833 | 11,699 | 2024-06-21 | 40.38 | 0.00 | - | 3 | 475 |
| 8.65 | 0.00 | - | 667 | 2,591 | 2024-07-19 | 42.00 | 0.00 | - | 11 | 283 |
| 12.50 | 0.00 | - | 506 | 1,200 | 2024-08-16 | 46.15 | 0.00 | - | 29 | 339 |
| 14.68 | 0.00 | - | 134 | 1,444 | 2024-09-20 | 48.95 | 0.00 | - | 60 | 1,027 |
| 16.29 | 0.00 | - | 19 | 177 | 2024-10-18 | 46.70 | 0.00 | - | 36 | 117 |
| 19.97 | 0.00 | - | 19 | 143 | 2024-11-15 | 40.10 | 0.00 | - | 1 | 161 |
| 22.30 | 0.00 | - | 73 | 526 | 2024-12-20 | 39.75 | 0.00 | - | 1 | 191 |
| 23.85 | 0.00 | - | 103 | 6,672 | 2025-01-17 | 39.05 | 0.00 | - | 37 | 379 |
| 36.70 | 0.00 | - | 39 | 967 | 2025-06-20 | 56.65 | 0.00 | - | 1 | 71 |
| 46.00 | 0.00 | - | 3 | 141 | 2025-12-19 | 66.55 | 0.00 | - | 1 | 39 |
| 49.00 | 0.00 | - | 3 | 278 | 2026-01-16 | 61.00 | 0.00 | - | 2 | 57 |
| 74.19 | 0.00 | - | 1 | 15 | 2026-06-18 | 60.50 | 0.00 | - | 5 | 132 |
| 68.15 | 0.00 | - | 2 | 77 | 2026-12-18 | 59.50 | 0.00 | - | 1 | 25 |
© 2024 Yahoo. All rights reserved.