Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.93 | +0.46 | +31.29% | 5,593 | 1,922 | 2024-08-02 | 31.12 | -6.53 | -17.34% | 133 | 469 |
| 2.65 | +0.50 | +23.26% | 459 | 627 | 2024-08-09 | 31.95 | -6.15 | -16.14% | 5 | 354 |
| 3.45 | +0.63 | +22.34% | 2,135 | 8,070 | 2024-08-16 | 30.77 | -5.53 | -15.23% | 14 | 2,274 |
| 4.20 | +0.70 | +20.00% | 25 | 581 | 2024-08-23 | 33.70 | +0.81 | +2.46% | 5 | 114 |
| 4.80 | +0.46 | +10.60% | 84 | 322 | 2024-08-30 | 38.35 | 0.00 | - | 3 | 82 |
| 5.61 | +0.11 | +2.00% | 29 | - | 2024-09-06 | 37.29 | 0.00 | - | - | - |
| 7.45 | +1.23 | +19.77% | 1,268 | 3,889 | 2024-09-20 | 33.76 | -3.53 | -9.47% | 5 | 905 |
| 9.90 | +1.00 | +11.24% | 84 | 1,726 | 2024-10-18 | 36.50 | -2.99 | -7.57% | 3 | 831 |
| 15.10 | +1.20 | +8.63% | 12 | 723 | 2024-11-15 | 39.90 | -1.20 | -2.92% | 150 | 550 |
| 18.78 | +1.71 | +10.02% | 14 | 905 | 2024-12-20 | 42.75 | -2.06 | -4.60% | 10 | 986 |
| 21.00 | +1.00 | +5.00% | 27 | 2,131 | 2025-01-17 | 42.27 | -3.39 | -7.42% | 100 | 773 |
| 34.88 | +1.48 | +4.43% | 2 | 1,253 | 2025-06-20 | 43.05 | 0.00 | - | 12 | 653 |
| 47.52 | +2.14 | +4.72% | 1 | 644 | 2025-12-19 | 59.81 | +13.46 | +29.04% | 2 | 806 |
| 48.90 | 0.00 | - | 12 | 395 | 2026-01-16 | 56.37 | 0.00 | - | 1 | 362 |
| 60.89 | 0.00 | - | 3 | 100 | 2026-06-18 | 63.52 | 0.00 | - | 1 | 47 |
| 75.95 | 0.00 | - | 8 | 195 | 2026-12-18 | 70.05 | 0.00 | - | 10 | 27 |
© 2024 Yahoo. All rights reserved.