Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:440.00
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 248 | 28,384 | 2024-04-19 | 34.75 | 0.00 | - | 5 | 1 |
| 0.53 | -0.37 | -41.11% | 1,654 | 2,697 | 2024-04-26 | 41.63 | +10.02 | +31.70% | 6 | 325 |
| 1.12 | -0.52 | -31.71% | 946 | 3,251 | 2024-05-03 | 40.05 | +13.75 | +52.28% | 1 | 29 |
| 1.73 | -0.56 | -24.45% | 98 | 356 | 2024-05-10 | 31.45 | 0.00 | - | 1 | 61 |
| 2.20 | -0.70 | -24.14% | 734 | 8,937 | 2024-05-17 | 41.05 | +6.75 | +19.68% | 11 | 1,167 |
| 2.82 | -0.98 | -25.79% | 38 | 121 | 2024-05-24 | 24.00 | 0.00 | - | 55 | 5 |
| 3.35 | -1.19 | -26.21% | 86 | 37 | 2024-05-31 | - | - | - | - | - |
| 5.25 | -1.00 | -16.00% | 252 | 8,274 | 2024-06-21 | 42.40 | +3.71 | +9.59% | 2 | 253 |
| 7.55 | -1.25 | -14.20% | 377 | 1,633 | 2024-07-19 | 38.89 | 0.00 | - | 6 | 257 |
| 11.16 | -1.59 | -12.47% | 6 | 2,390 | 2024-08-16 | 39.51 | 0.00 | - | 9 | 215 |
| 13.95 | -2.05 | -12.81% | 24 | 2,139 | 2024-09-20 | 46.85 | +9.30 | +24.77% | 1 | 985 |
| 16.50 | -2.17 | -11.62% | 23 | 180 | 2024-10-18 | 48.85 | +12.60 | +34.76% | 1 | 59 |
| 19.84 | -4.76 | -19.35% | 10 | 244 | 2024-11-15 | 36.10 | 0.00 | - | 1 | 173 |
| 22.76 | -4.09 | -15.23% | 31 | 2,375 | 2024-12-20 | 39.70 | 0.00 | - | 44 | 734 |
| 25.20 | -2.10 | -7.69% | 21 | 2,350 | 2025-01-17 | 43.05 | 0.00 | - | 1 | 653 |
| 30.40 | -2.70 | -8.16% | 10 | 230 | 2025-03-21 | 46.55 | 0.00 | - | 2 | 49 |
| 38.20 | -2.49 | -6.12% | 6 | 831 | 2025-06-20 | 56.25 | 0.00 | - | 3 | 181 |
| 45.93 | -2.26 | -4.69% | 1 | 3 | 2025-09-19 | - | - | - | - | - |
| 54.00 | 0.00 | - | 38 | 939 | 2025-12-19 | 62.55 | +1.64 | +2.69% | 10 | 87 |
| 51.90 | -4.55 | -8.06% | 3 | 683 | 2026-01-16 | 61.10 | 0.00 | - | 146 | 161 |
| 69.75 | 0.00 | - | 1 | 17 | 2026-06-18 | 55.18 | 0.00 | - | 2 | 181 |
| 70.30 | -8.02 | -10.24% | 2 | 199 | 2026-12-18 | 64.58 | 0.00 | - | 3 | 11 |
© 2024 Yahoo. All rights reserved.