Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.43 | +6.95 | +28.39% | 10 | 61 | 2024-05-10 | 0.13 | -0.29 | -69.05% | 1,758 | 1,980 |
| 32.20 | +9.15 | +39.70% | 35 | 987 | 2024-05-17 | 0.39 | -0.62 | -61.39% | 1,022 | 8,018 |
| 32.60 | +8.20 | +33.61% | 1 | 44 | 2024-05-24 | 0.76 | -1.12 | -59.57% | 278 | 869 |
| 33.00 | +6.35 | +23.83% | 5 | 54 | 2024-05-31 | 1.08 | -1.32 | -55.00% | 710 | 729 |
| 34.20 | +9.25 | +37.07% | 3 | 32 | 2024-06-07 | 1.40 | -1.60 | -53.33% | 134 | 739 |
| 36.00 | +6.87 | +23.58% | 6 | 4,365 | 2024-06-21 | 2.39 | -1.96 | -45.06% | 755 | 5,372 |
| 39.30 | +6.86 | +21.15% | 12 | 406 | 2024-07-19 | 4.00 | -2.18 | -35.28% | 101 | 2,139 |
| 43.50 | +6.95 | +19.02% | 39 | 47,049 | 2024-08-16 | 6.86 | -2.74 | -28.54% | 21 | 980 |
| 46.40 | +10.00 | +27.47% | 11 | 688 | 2024-09-20 | 8.90 | -2.65 | -22.94% | 2 | 1,946 |
| 49.18 | +5.68 | +13.06% | 4 | 228 | 2024-10-18 | 10.85 | -3.10 | -22.22% | 49 | 449 |
| 46.96 | 0.00 | - | 1 | 141 | 2024-11-15 | 15.52 | 0.00 | - | 7 | 458 |
| 51.50 | 0.00 | - | 1 | 529 | 2024-12-20 | 16.43 | 0.00 | - | 22 | 1,046 |
| 59.00 | +5.83 | +10.96% | 4 | 2,211 | 2025-01-17 | 15.56 | -2.94 | -15.89% | 157 | 2,689 |
| 67.25 | 0.00 | - | 2 | 1,956 | 2025-06-20 | 22.34 | -2.51 | -10.10% | 1 | 623 |
| 77.36 | 0.00 | - | 1 | 556 | 2025-12-19 | 32.95 | 0.00 | - | 1 | 237 |
| 86.50 | +6.44 | +8.04% | 1 | 431 | 2026-01-16 | 34.80 | 0.00 | - | 14 | 463 |
| 86.15 | 0.00 | - | 8 | 20 | 2026-06-18 | 31.40 | 0.00 | - | 300 | 300 |
| 96.10 | 0.00 | - | 7 | 4,880 | 2026-12-18 | 39.40 | 0.00 | - | 8 | 172 |
© 2024 Yahoo. All rights reserved.