Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 189.93 | -0.22 | -0.12% | 54 | 4 | 2024-05-10 | 0.03 | 0.00 | - | - | 6 |
| 190.02 | +5.81 | +3.15% | 54 | 6 | 2024-05-17 | 0.03 | 0.00 | - | 7 | 321 |
| - | - | - | - | - | 2024-05-24 | 0.02 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 2024-05-31 | 0.04 | 0.00 | - | 1 | 8 |
| 177.50 | 0.00 | - | - | 3 | 2024-06-07 | 0.17 | 0.00 | - | - | 2 |
| 175.35 | 0.00 | - | 5 | 390 | 2024-06-21 | 0.03 | -0.04 | -57.14% | 2 | 2,477 |
| - | - | - | - | - | 2024-07-19 | 0.06 | 0.00 | - | 10 | 85 |
| 206.49 | 0.00 | - | 1 | 5 | 2024-08-16 | 0.08 | +0.05 | +166.67% | 1 | 41 |
| 194.20 | 0.00 | - | 1 | 49 | 2024-09-20 | 0.21 | 0.00 | - | 17 | 1,099 |
| - | - | - | - | - | 2024-10-18 | 0.29 | 0.00 | - | 150 | 198 |
| - | - | - | - | - | 2024-11-15 | 0.58 | 0.00 | - | 2 | 48 |
| 196.62 | 0.00 | - | 13 | 63 | 2024-12-20 | 0.65 | 0.00 | - | 2 | 712 |
| 180.47 | 0.00 | - | 5 | 660 | 2025-01-17 | 0.60 | -0.15 | -20.00% | 31 | 2,941 |
| 212.58 | 0.00 | - | 1 | 1 | 2025-03-21 | 1.24 | 0.00 | - | 1 | 143 |
| 185.50 | 0.00 | - | 1 | 187 | 2025-06-20 | 1.86 | 0.00 | - | 41 | 1,038 |
| - | - | - | - | - | 2025-09-19 | 2.65 | 0.00 | - | 2 | 13 |
| 198.39 | 0.00 | - | 2 | 169 | 2025-12-19 | 2.70 | -0.30 | -10.00% | 4 | 256 |
| 201.88 | 0.00 | - | 1 | 35 | 2026-01-16 | 3.00 | -0.60 | -16.67% | 3 | 189 |
| 208.25 | 0.00 | - | 3 | 104 | 2026-06-18 | 7.50 | 0.00 | - | - | 1 |
| 203.00 | 0.00 | - | 1 | 38 | 2026-12-18 | 5.60 | 0.00 | - | 1 | 41 |
© 2024 Yahoo. All rights reserved.