Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 97.85 | 0.00 | - | 1 | 4 | 2024-05-03 | 0.01 | -0.15 | -93.75% | 224 | 73 |
| 100.00 | 0.00 | - | 1 | 2 | 2024-05-10 | 0.03 | -0.27 | -90.00% | 110 | 24 |
| 99.62 | +11.07 | +12.50% | 1 | 179 | 2024-05-17 | 0.06 | -0.40 | -86.96% | 304 | 838 |
| - | - | - | - | - | 2024-05-31 | 0.78 | 0.00 | - | 4 | 6 |
| 102.22 | +9.67 | +10.45% | 1 | 2,063 | 2024-06-21 | 0.36 | -0.65 | -64.36% | 103 | 4,512 |
| 87.50 | 0.00 | - | 2 | 357 | 2024-07-19 | 0.61 | -0.85 | -58.22% | 278 | 329 |
| 97.15 | 0.00 | - | 2 | 29 | 2024-08-16 | 1.38 | -1.04 | -42.98% | 13 | 185 |
| 90.35 | 0.00 | - | 2 | 112 | 2024-09-20 | 1.92 | -1.28 | -40.00% | 9 | 1,097 |
| 108.72 | +4.91 | +4.73% | 2 | 61 | 2024-10-18 | 2.98 | 0.00 | - | 6 | 347 |
| 116.35 | 0.00 | - | 2 | 2 | 2024-11-15 | 3.25 | -1.75 | -35.00% | 98 | 266 |
| 112.27 | +14.77 | +15.15% | 4 | 227 | 2024-12-20 | 4.20 | -1.35 | -24.32% | 6 | 1,860 |
| 114.80 | +15.28 | +15.35% | 18 | 1,317 | 2025-01-17 | 4.65 | -1.82 | -28.13% | 2 | 2,016 |
| 102.30 | 0.00 | - | 1 | 15 | 2025-03-21 | 6.40 | -2.32 | -26.61% | 14 | 531 |
| 122.50 | +9.78 | +8.68% | 3 | 730 | 2025-06-20 | 10.44 | 0.00 | - | 2 | 521 |
| - | - | - | - | - | 2025-09-19 | 12.90 | 0.00 | - | 1 | 3 |
| 124.00 | 0.00 | - | 1 | 241 | 2025-12-19 | 12.30 | 0.00 | - | 1 | 594 |
| 124.50 | 0.00 | - | 3 | 187 | 2026-01-16 | 14.90 | 0.00 | - | 20 | 295 |
| 140.75 | -1.12 | -0.79% | 3 | 19 | 2026-06-18 | 15.95 | 0.00 | - | 1 | 5 |
| 146.78 | +4.53 | +3.18% | 6 | 12 | 2026-12-18 | 20.88 | 0.00 | - | 4 | 61 |
© 2024 Yahoo. All rights reserved.