Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 97.96 | 0.00 | - | 2 | 5 | 2024-05-03 | 0.01 | 0.00 | - | 4 | 1,132 |
| 99.44 | -11.68 | -10.51% | 1 | 18 | 2024-05-10 | 0.02 | +0.01 | +100.00% | 2 | 79 |
| 102.89 | 0.00 | - | 2 | 140 | 2024-05-17 | 0.05 | +0.02 | +66.67% | 6 | 1,056 |
| - | - | - | - | - | 2024-05-24 | 0.06 | 0.00 | - | 8 | 53 |
| 103.20 | 0.00 | - | 10 | 39 | 2024-05-31 | 0.09 | +0.01 | +12.50% | 9 | 29 |
| 95.89 | -7.51 | -7.26% | 5 | 2,866 | 2024-06-21 | 0.26 | +0.03 | +13.04% | 47 | 9,693 |
| 99.85 | -4.50 | -4.31% | 1 | 148 | 2024-07-19 | 0.49 | +0.04 | +8.89% | 86 | 1,276 |
| 98.27 | 0.00 | - | 1 | 40 | 2024-08-16 | 1.35 | +0.23 | +20.54% | 38 | 214 |
| 103.00 | +2.52 | +2.51% | 2 | 107 | 2024-09-20 | 1.70 | +0.16 | +10.39% | 10 | 4,184 |
| 133.00 | 0.00 | - | 1 | 41 | 2024-10-18 | 2.16 | +0.17 | +8.54% | 214 | 484 |
| 117.84 | 0.00 | - | 7 | 25 | 2024-11-15 | 3.25 | +0.38 | +13.24% | 8 | 221 |
| 105.74 | -13.41 | -11.25% | 10 | 572 | 2024-12-20 | 4.20 | +0.55 | +15.07% | 18 | 2,157 |
| 107.60 | -8.80 | -7.56% | 7 | 1,647 | 2025-01-17 | 4.75 | +0.60 | +14.46% | 22 | 5,613 |
| 117.56 | 0.00 | - | 33 | 70 | 2025-03-21 | 6.25 | +0.65 | +11.61% | 2 | 372 |
| 117.24 | -6.36 | -5.15% | 1 | 1,028 | 2025-06-20 | 8.50 | +0.90 | +11.84% | 167 | 912 |
| 123.00 | -13.00 | -9.56% | 1 | 1 | 2025-09-19 | 10.00 | -1.00 | -9.09% | 1 | 174 |
| 125.50 | -10.85 | -7.96% | 1 | 951 | 2025-12-19 | 12.55 | +0.85 | +7.26% | 54 | 3,643 |
| 139.80 | 0.00 | - | 5 | 623 | 2026-01-16 | 13.31 | +1.31 | +10.92% | 11 | 845 |
| 144.84 | 0.00 | - | 1 | 443 | 2026-06-18 | 16.30 | +1.60 | +10.88% | 15 | 200 |
| 143.75 | -3.75 | -2.54% | 8 | 488 | 2026-12-18 | 19.31 | +1.67 | +9.47% | 1 | 146 |
© 2024 Yahoo. All rights reserved.