Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:385.00
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | +5.05 | +12.64% | 7 | 181 | 2024-05-24 | 0.04 | -0.02 | -33.33% | 206 | 2,149 |
| 44.60 | +3.95 | +9.72% | 13 | 33 | 2024-05-31 | 0.12 | -0.02 | -14.29% | 122 | 2,322 |
| 48.31 | +6.79 | +16.35% | 1 | 12 | 2024-06-07 | 0.19 | -0.05 | -20.83% | 235 | 580 |
| 36.72 | 0.00 | - | 1 | 4 | 2024-06-14 | 0.30 | -0.13 | -30.23% | 61 | 1,807 |
| 46.52 | +4.09 | +9.64% | 5 | 2,611 | 2024-06-21 | 0.42 | -0.13 | -23.64% | 217 | 4,792 |
| 49.53 | +12.03 | +32.08% | 1 | 2 | 2024-06-28 | 0.58 | -0.15 | -20.55% | 50 | 254 |
| 47.50 | +2.40 | +5.32% | 1 | 616 | 2024-07-19 | 1.30 | -0.30 | -18.75% | 388 | 2,496 |
| 53.70 | +4.70 | +9.59% | 26 | 200 | 2024-08-16 | 3.42 | -0.55 | -13.85% | 58 | 1,238 |
| 49.85 | 0.00 | - | 2 | 1,092 | 2024-09-20 | 4.75 | -0.83 | -14.87% | 12 | 2,021 |
| 52.80 | 0.00 | - | 3 | 73 | 2024-10-18 | 6.20 | -0.74 | -10.66% | 6 | 632 |
| 51.63 | 0.00 | - | 3 | 88 | 2024-11-15 | 8.35 | -1.15 | -12.11% | 47 | 324 |
| 60.00 | 0.00 | - | 1 | 441 | 2024-12-20 | 10.06 | -1.13 | -10.10% | 21 | 640 |
| 69.18 | +5.18 | +8.09% | 16 | 1,266 | 2025-01-17 | 11.00 | -1.40 | -11.29% | 24 | 1,310 |
| 75.25 | 0.00 | - | 1 | 385 | 2025-06-20 | 18.10 | -1.30 | -6.70% | 4 | 139 |
| 93.10 | +2.47 | +2.73% | 5 | 435 | 2025-12-19 | 25.04 | -1.06 | -4.06% | 2 | 137 |
| 95.40 | +2.45 | +2.64% | 2 | 500 | 2026-01-16 | 27.60 | 0.00 | - | 12 | 594 |
| 94.80 | 0.00 | - | 46 | 59 | 2026-06-18 | 33.90 | 0.00 | - | 4 | 49 |
| 116.00 | +5.40 | +4.88% | 30 | 7,322 | 2026-12-18 | 37.00 | 0.00 | - | 1 | 33 |
© 2024 Yahoo. All rights reserved.