Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.72 | +0.64 | +30.77% | 7,343 | 4,780 | 2024-08-02 | 26.73 | -5.96 | -18.23% | 369 | 1,109 |
| 3.77 | +0.88 | +30.45% | 783 | 1,496 | 2024-08-09 | 27.97 | -5.83 | -17.25% | 139 | 593 |
| 4.55 | +0.90 | +24.66% | 1,788 | 6,833 | 2024-08-16 | 28.55 | -4.26 | -12.98% | 54 | 3,289 |
| 5.40 | +1.00 | +22.73% | 205 | 323 | 2024-08-23 | 27.27 | -2.72 | -9.07% | 8 | 124 |
| 6.20 | +1.05 | +20.39% | 103 | 215 | 2024-08-30 | 29.70 | -2.50 | -7.76% | 8 | 54 |
| 7.10 | +0.85 | +13.60% | 27 | - | 2024-09-06 | - | - | - | - | - |
| 8.95 | +1.40 | +18.54% | 495 | 5,678 | 2024-09-20 | 31.50 | -5.28 | -14.36% | 27 | 2,464 |
| 11.82 | +1.52 | +14.76% | 246 | 2,112 | 2024-10-18 | 33.19 | -2.98 | -8.24% | 33 | 1,708 |
| 17.04 | +1.04 | +6.50% | 85 | 1,319 | 2024-11-15 | 36.00 | -4.45 | -11.00% | 248 | 577 |
| 20.35 | +2.30 | +12.74% | 62 | 3,661 | 2024-12-20 | 37.55 | -2.44 | -6.10% | 4 | 1,816 |
| 23.05 | +2.35 | +11.35% | 186 | 8,336 | 2025-01-17 | 38.90 | -3.37 | -7.97% | 4 | 2,491 |
| 29.30 | +2.70 | +10.15% | 45 | 1,725 | 2025-03-21 | 41.75 | -4.40 | -9.53% | 15 | 43,095 |
| 38.00 | +4.00 | +11.76% | 44 | 1,779 | 2025-06-20 | 46.65 | 0.00 | - | 3 | 583 |
| 44.70 | +0.10 | +0.22% | 238 | 416 | 2025-09-19 | 52.70 | -0.30 | -0.57% | 10 | 83 |
| 51.73 | +3.77 | +7.86% | 5 | 1,810 | 2025-12-19 | 54.15 | +2.55 | +4.94% | 2 | 161 |
| 52.93 | +2.93 | +5.86% | 5 | 2,240 | 2026-01-16 | 56.44 | 0.00 | - | 17 | 547 |
| 61.84 | +0.54 | +0.88% | 2 | 494 | 2026-06-18 | 61.95 | 0.00 | - | 49 | 95 |
| 75.17 | +3.17 | +4.40% | 8 | 879 | 2026-12-18 | 63.38 | -0.85 | -1.32% | 1 | 1,361 |
© 2024 Yahoo. All rights reserved.