Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:460.00
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 | - | 9 | 4,381 | 2024-04-19 | 39.15 | 0.00 | - | 2 | 0 |
| 0.14 | -0.08 | -36.36% | 536 | 3,018 | 2024-04-26 | 59.00 | +15.56 | +35.82% | 2 | 2 |
| 0.29 | -0.13 | -30.95% | 39 | 1,836 | 2024-05-03 | 39.30 | 0.00 | - | 1 | 6 |
| 0.45 | -0.20 | -30.77% | 15 | 1,210 | 2024-05-10 | 38.15 | 0.00 | - | 4 | 26 |
| 0.75 | -0.18 | -19.35% | 302 | 6,639 | 2024-05-17 | 57.15 | +7.93 | +16.11% | 2 | 149 |
| 1.10 | -0.39 | -26.17% | 13 | 279 | 2024-05-24 | - | - | - | - | - |
| 1.19 | -0.49 | -29.17% | 7 | 342 | 2024-05-31 | - | - | - | - | - |
| 2.40 | -0.47 | -16.38% | 230 | 9,426 | 2024-06-21 | 52.95 | 0.00 | - | 38 | 199 |
| 4.05 | -0.60 | -12.90% | 128 | 17,702 | 2024-07-19 | 61.00 | +8.15 | +15.42% | 1 | 153 |
| 6.75 | -0.90 | -11.76% | 62 | 1,758 | 2024-08-16 | 62.80 | +19.05 | +43.54% | 2 | 204 |
| 9.00 | -1.05 | -10.45% | 8 | 1,558 | 2024-09-20 | 45.77 | 0.00 | - | 1 | 15 |
| 11.30 | -1.20 | -9.60% | 3 | 6,709 | 2024-10-18 | 46.51 | 0.00 | - | 1 | 105 |
| 14.20 | -2.10 | -12.88% | 14 | 222 | 2024-11-15 | 51.37 | 0.00 | - | - | 1 |
| 16.20 | -2.00 | -10.99% | 12 | 2,269 | 2024-12-20 | 50.20 | 0.00 | - | 5 | 17 |
| 18.66 | -2.08 | -10.03% | 17 | 2,047 | 2025-01-17 | 60.00 | 0.00 | - | 1 | 132 |
| 23.19 | -3.84 | -14.21% | 8 | 2,182 | 2025-03-21 | - | - | - | - | - |
| 30.85 | -5.05 | -14.07% | 15 | 875 | 2025-06-20 | 61.61 | 0.00 | - | 2 | 177 |
| 38.26 | -4.54 | -10.61% | 1 | 4 | 2025-09-19 | - | - | - | - | - |
| 42.40 | -3.48 | -7.59% | 11 | 656 | 2025-12-19 | 92.65 | 0.00 | - | 2 | 3 |
| 45.10 | -5.60 | -11.05% | 4 | 418 | 2026-01-16 | 68.19 | 0.00 | - | 12 | 102 |
| 65.04 | 0.00 | - | 1 | 64 | 2026-06-18 | - | - | - | - | - |
| 66.42 | 0.00 | - | 102 | 179 | 2026-12-18 | 69.78 | 0.00 | - | 1 | 31 |
© 2024 Yahoo. All rights reserved.