Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:500.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.02 | -66.67% | 12 | 1,377 | 2024-04-26 | 107.98 | 0.00 | - | 2 | 0 |
| 0.01 | -0.10 | -90.91% | 117 | 832 | 2024-05-03 | 109.21 | 0.00 | - | 3 | 0 |
| 0.02 | -0.08 | -80.00% | 54 | 524 | 2024-05-10 | 77.10 | 0.00 | - | 1 | 0 |
| 0.02 | -0.11 | -84.62% | 105 | 2,506 | 2024-05-17 | 80.10 | 0.00 | - | 1 | 0 |
| 0.05 | -0.17 | -77.27% | 18 | 101 | 2024-05-24 | 75.76 | 0.00 | - | - | 0 |
| 0.08 | -0.20 | -71.43% | 1,130 | 1,085 | 2024-05-31 | - | - | - | - | - |
| 0.21 | -0.24 | -53.33% | 311 | 6,110 | 2024-06-21 | 85.50 | 0.00 | - | 10 | 1 |
| 0.52 | -0.23 | -30.67% | 131 | 1,565 | 2024-07-19 | 76.95 | 0.00 | - | 26 | 1 |
| 1.81 | -0.07 | -3.72% | 73 | 860 | 2024-08-16 | 77.45 | 0.00 | - | 60 | 0 |
| 2.94 | -0.06 | -2.00% | 685 | 2,828 | 2024-09-20 | 99.07 | 0.00 | - | 1 | 25 |
| 4.30 | +0.10 | +2.38% | 8 | 343 | 2024-10-18 | - | - | - | - | - |
| 6.65 | +0.69 | +11.58% | 48 | 302 | 2024-11-15 | - | - | - | - | - |
| 8.30 | +0.85 | +11.41% | 159 | 3,056 | 2024-12-20 | 80.00 | 0.00 | - | 1 | 23 |
| 9.69 | +0.94 | +10.74% | 136 | 5,104 | 2025-01-17 | 91.82 | -16.48 | -15.22% | 5 | 115 |
| 13.90 | +1.25 | +9.88% | 38 | 301 | 2025-03-21 | 82.49 | 0.00 | - | 10 | 17 |
| 19.71 | +2.36 | +13.60% | 1 | 934 | 2025-06-20 | 81.86 | 0.00 | - | 1 | 11 |
| 26.25 | +3.65 | +16.15% | 1 | 53 | 2025-09-19 | - | - | - | - | - |
| 28.50 | 0.00 | - | 14 | 1,060 | 2025-12-19 | 83.79 | 0.00 | - | 1 | 2 |
| 32.65 | +2.80 | +9.38% | 46 | 1,556 | 2026-01-16 | 96.05 | -15.75 | -14.09% | 1 | 90 |
| 41.93 | +5.08 | +13.79% | 10 | 166 | 2026-06-18 | 95.00 | 0.00 | - | 3 | 67 |
| 51.50 | +5.50 | +11.96% | 243 | 3,257 | 2026-12-18 | 100.00 | -13.60 | -11.97% | 1 | 1,392 |
© 2024 Yahoo. All rights reserved.