Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.42 | +0.09 | +27.27% | 530 | 2,402 | 2024-08-02 | 55.50 | 0.00 | - | 8 | 12 |
| 0.68 | +0.09 | +15.25% | 179 | 617 | 2024-08-09 | 53.35 | 0.00 | - | 2 | 30 |
| 1.08 | +0.15 | +16.13% | 1,122 | 4,407 | 2024-08-16 | 48.57 | -3.62 | -6.94% | 40 | 70 |
| 1.40 | +0.17 | +13.82% | 46 | 624 | 2024-08-23 | 40.05 | 0.00 | - | 4 | 3 |
| 1.90 | +0.28 | +17.28% | 16 | 156 | 2024-08-30 | 49.65 | +13.19 | +36.18% | 2 | 2 |
| 2.26 | +0.07 | +3.20% | 8 | - | 2024-09-06 | - | - | - | - | - |
| 3.39 | +0.57 | +20.21% | 564 | 2,794 | 2024-09-20 | 57.18 | +4.38 | +8.30% | 2 | 61 |
| 5.49 | +0.99 | +22.00% | 34 | 1,275 | 2024-10-18 | 52.60 | +15.05 | +40.08% | 341 | 282 |
| 9.20 | +1.00 | +12.20% | 44 | 1,206 | 2024-11-15 | 57.17 | +1.52 | +2.73% | 2 | 79 |
| 11.85 | +1.35 | +12.86% | 908 | 2,917 | 2024-12-20 | 54.75 | 0.00 | - | 1 | 44 |
| 14.00 | +1.60 | +12.90% | 45 | 2,213 | 2025-01-17 | 55.97 | +9.17 | +19.59% | 7 | 78 |
| 20.00 | +1.50 | +8.11% | 5 | 237 | 2025-03-21 | 55.27 | 0.00 | - | 2 | 7 |
| 28.00 | +2.50 | +9.80% | 1 | 1,347 | 2025-06-20 | 64.41 | 0.00 | - | 1 | 74 |
| 35.50 | -0.35 | -0.98% | 25 | 52 | 2025-09-19 | - | - | - | - | - |
| 41.45 | +2.85 | +7.38% | 9 | 251 | 2025-12-19 | 64.30 | 0.00 | - | 1 | 78 |
| 44.14 | +3.59 | +8.85% | 3 | 938 | 2026-01-16 | 67.32 | +3.90 | +6.15% | 1 | 37 |
| 51.15 | 0.00 | - | 6 | 328 | 2026-06-18 | 84.35 | 0.00 | - | 2 | 0 |
| 64.67 | -3.36 | -4.94% | 7 | 2,351 | 2026-12-18 | 77.50 | -0.15 | -0.19% | 2 | 3,534 |
© 2024 Yahoo. All rights reserved.