Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 30.30 | +4.64 | +18.08% | 24 | 445 | 2024-05-24 | 0.10 | -0.10 | -50.00% | 576 | 1,775 |
| 30.97 | +4.47 | +16.87% | 19 | 444 | 2024-05-31 | 0.23 | -0.18 | -43.90% | 203 | 1,207 |
| 33.17 | +7.27 | +28.07% | 2 | 144 | 2024-06-07 | 0.45 | -0.30 | -40.00% | 78 | 1,018 |
| 32.33 | +4.48 | +16.09% | 22 | 28 | 2024-06-14 | 0.74 | -0.51 | -40.80% | 106 | 610 |
| 32.23 | +3.59 | +12.53% | 25 | 1,668 | 2024-06-21 | 1.01 | -0.54 | -34.84% | 737 | 5,068 |
| 28.38 | 0.00 | - | 30 | 31 | 2024-06-28 | 1.33 | -0.67 | -33.50% | 132 | 178 |
| 37.12 | +3.31 | +9.79% | 10 | 1,219 | 2024-07-19 | 2.61 | -0.86 | -24.78% | 118 | 3,472 |
| 40.73 | +0.33 | +0.82% | 21 | 874 | 2024-08-16 | 5.67 | -1.18 | -17.23% | 259 | 1,690 |
| 44.50 | +4.91 | +12.40% | 21 | 696 | 2024-09-20 | 7.74 | -1.16 | -13.03% | 13 | 10,827 |
| 47.35 | +3.75 | +8.60% | 7 | 421 | 2024-10-18 | 9.10 | -1.27 | -12.25% | 2 | 2,527 |
| 52.00 | -0.60 | -1.14% | 1 | 154 | 2024-11-15 | 12.05 | -1.35 | -10.07% | 1 | 257 |
| 54.70 | +2.03 | +3.85% | 1 | 403 | 2024-12-20 | 13.73 | -2.01 | -12.77% | 3 | 1,401 |
| 58.16 | +4.96 | +9.32% | 12 | 1,700 | 2025-01-17 | 15.15 | -1.30 | -7.90% | 35 | 1,293 |
| 63.70 | 0.00 | - | 1 | 428 | 2025-06-20 | 22.00 | -2.00 | -8.33% | 2 | 527 |
| 84.50 | 0.00 | - | 1 | 610 | 2025-12-19 | 32.85 | 0.00 | - | 15 | 163 |
| 86.22 | +1.72 | +2.04% | 7 | 2,119 | 2026-01-16 | 31.05 | 0.00 | - | 11 | 767 |
| 95.08 | 0.00 | - | 1 | 254 | 2026-06-18 | 35.69 | 0.00 | - | 3 | 2 |
| 105.21 | +3.01 | +2.95% | 16 | 527 | 2026-12-18 | 40.04 | 0.00 | - | 6 | 61 |
© 2024 Yahoo. All rights reserved.