Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.64 | 0.00 | - | 1,172 | 0 | 2024-05-03 | 5.05 | 0.00 | - | 8,147 | 0 |
| 7.04 | 0.00 | - | 485 | 0 | 2024-05-10 | 6.80 | 0.00 | - | 1,987 | 0 |
| 8.59 | 0.00 | - | 337 | 0 | 2024-05-17 | 8.50 | 0.00 | - | 1,331 | 0 |
| 10.38 | 0.00 | - | 180 | 0 | 2024-05-24 | 9.65 | 0.00 | - | 92 | 0 |
| 11.60 | 0.00 | - | 73 | 0 | 2024-05-31 | 10.40 | 0.00 | - | 101 | 0 |
| 12.40 | 0.00 | - | 45 | 0 | 2024-06-07 | 9.90 | 0.00 | - | 52 | 0 |
| 14.92 | 0.00 | - | 380 | 0 | 2024-06-21 | 12.71 | 0.00 | - | 723 | 0 |
| 18.80 | 0.00 | - | 40 | 0 | 2024-07-19 | 15.25 | 0.00 | - | 90 | 0 |
| 23.95 | 0.00 | - | 61 | 0 | 2024-08-16 | 18.55 | 0.00 | - | 162 | 0 |
| 28.45 | 0.00 | - | 28 | 0 | 2024-09-20 | 19.10 | 0.00 | - | 43 | 0 |
| 32.60 | 0.00 | - | 5 | 0 | 2024-10-18 | 21.35 | 0.00 | - | 16 | 0 |
| 36.63 | 0.00 | - | 4 | 0 | 2024-11-15 | 22.66 | 0.00 | - | 4 | 0 |
| 38.33 | 0.00 | - | 15 | 0 | 2024-12-20 | 22.35 | 0.00 | - | 3 | 0 |
| 39.50 | 0.00 | - | 22 | 0 | 2025-01-17 | 26.00 | 0.00 | - | 7 | 0 |
| 47.27 | 0.00 | - | 20 | 0 | 2025-03-21 | 29.35 | 0.00 | - | 7 | 0 |
| 53.45 | 0.00 | - | 18 | 0 | 2025-06-20 | 34.10 | 0.00 | - | 4 | 0 |
| 62.54 | 0.00 | - | 1 | 0 | 2025-09-19 | 34.87 | 0.00 | - | 1 | 0 |
| 70.54 | 0.00 | - | 1 | 0 | 2025-12-19 | 42.80 | 0.00 | - | 1 | 0 |
| 71.33 | 0.00 | - | 65 | 0 | 2026-01-16 | 40.25 | 0.00 | - | 1 | 0 |
| 76.43 | 0.00 | - | 1 | 0 | 2026-06-18 | 45.10 | 0.00 | - | 1 | 0 |
| 88.80 | 0.00 | - | 4 | 0 | 2026-12-18 | 49.00 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.