Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.26 | +0.18 | +16.67% | 2,322 | 2,707 | 2024-08-02 | 35.92 | -4.93 | -12.07% | 150 | 469 |
| 1.97 | +0.45 | +29.61% | 347 | 905 | 2024-08-09 | 36.35 | -3.64 | -9.10% | 21 | 567 |
| 2.59 | +0.43 | +19.91% | 1,804 | 9,034 | 2024-08-16 | 36.25 | -3.85 | -9.60% | 165 | 1,439 |
| 3.12 | +0.46 | +17.29% | 56 | 482 | 2024-08-23 | 36.83 | +2.64 | +7.72% | 3 | 114 |
| 4.05 | +0.80 | +24.62% | 147 | 290 | 2024-08-30 | 35.04 | 0.00 | - | 3 | 26 |
| 4.66 | +0.46 | +10.95% | 28 | - | 2024-09-06 | - | - | - | - | - |
| 6.28 | +1.13 | +21.94% | 257 | 8,012 | 2024-09-20 | 39.83 | -5.17 | -11.49% | 6 | 1,297 |
| 8.87 | +1.37 | +18.27% | 363 | 8,695 | 2024-10-18 | 42.62 | +6.62 | +18.39% | 29 | 718 |
| 13.45 | +1.15 | +9.35% | 1,595 | 976 | 2024-11-15 | 43.10 | +3.31 | +8.32% | 43 | 448 |
| 16.25 | +1.47 | +9.95% | 90 | 3,088 | 2024-12-20 | 46.73 | 0.00 | - | 12 | 416 |
| 18.73 | +1.73 | +10.18% | 53 | 4,804 | 2025-01-17 | 48.55 | +0.74 | +1.55% | 12 | 1,386 |
| 25.23 | +2.03 | +8.75% | 65 | 2,838 | 2025-03-21 | 52.10 | 0.00 | - | 30 | 11,090 |
| 34.00 | +2.70 | +8.63% | 8 | 2,300 | 2025-06-20 | 54.05 | 0.00 | - | 24 | 1,149 |
| 40.80 | +2.48 | +6.47% | 7 | 200 | 2025-09-19 | 44.35 | 0.00 | - | 3 | 78 |
| 46.20 | 0.00 | - | 3 | 740 | 2025-12-19 | 48.25 | 0.00 | - | 12 | 72 |
| 49.05 | +0.55 | +1.13% | 6 | 799 | 2026-01-16 | 61.70 | 0.00 | - | 5 | 111 |
| 57.38 | 0.00 | - | 1 | 172 | 2026-06-18 | 65.68 | 0.00 | - | 3 | 3 |
| 66.41 | -3.84 | -5.47% | 10 | 468 | 2026-12-18 | 69.00 | -3.60 | -4.96% | 25 | 254 |
© 2024 Yahoo. All rights reserved.