Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:315.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 84.99 | 0.00 | - | 2 | 1 | 2024-05-10 | 0.04 | 0.00 | - | 51 | 128 |
| 83.05 | 0.00 | - | 4 | 452 | 2024-05-17 | 0.02 | -0.02 | -50.00% | 3 | 466 |
| 95.00 | 0.00 | - | 5 | 35 | 2024-05-24 | 0.05 | -0.04 | -44.44% | 2 | 78 |
| 79.59 | 0.00 | - | 1 | 4 | 2024-05-31 | 0.13 | 0.00 | - | 7 | 8 |
| 81.62 | 0.00 | - | - | 7 | 2024-06-07 | - | - | - | - | - |
| 93.45 | 0.00 | - | 1 | 704 | 2024-06-21 | 0.15 | -0.08 | -34.78% | 4 | 1,371 |
| 85.53 | 0.00 | - | 1 | 49 | 2024-07-19 | 0.36 | -0.63 | -63.64% | 1 | 195 |
| 95.90 | 0.00 | - | 2 | 82 | 2024-08-16 | 0.95 | -0.15 | -13.64% | 22 | 349 |
| 87.95 | 0.00 | - | 1 | 161 | 2024-09-20 | 1.64 | 0.00 | - | 6 | 1,128 |
| 96.90 | 0.00 | - | 10 | 30 | 2024-10-18 | 2.19 | 0.00 | - | 1 | 290 |
| 94.59 | 0.00 | - | 2 | 34 | 2024-11-15 | 2.93 | -1.12 | -27.65% | 1 | 268 |
| 99.60 | 0.00 | - | 2 | 230 | 2024-12-20 | 4.14 | 0.00 | - | 4 | 398 |
| 110.27 | +16.44 | +17.52% | 1 | 1,642 | 2025-01-17 | 4.37 | -0.43 | -8.96% | 2 | 2,422 |
| 114.45 | 0.00 | - | 1 | 618 | 2025-06-20 | 8.45 | -0.45 | -5.06% | 5 | 427 |
| 132.95 | 0.00 | - | 21 | 809 | 2025-12-19 | 13.45 | 0.00 | - | 3 | 298 |
| 125.95 | 0.00 | - | 5 | 164 | 2026-01-16 | 13.90 | 0.00 | - | 7 | 200 |
| 138.24 | 0.00 | - | 1 | 13 | 2026-06-18 | 15.22 | 0.00 | - | 1 | 23 |
| 141.85 | 0.00 | - | 2 | 36 | 2026-12-18 | 21.55 | 0.00 | - | 5 | 30 |
© 2024 Yahoo. All rights reserved.