Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:415.00
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.85 | 0.00 | - | 8,008 | 3,016 | 2024-06-07 | 4.00 | 0.00 | - | 1,510 | 1,992 |
| 6.70 | 0.00 | - | 1,128 | 998 | 2024-06-14 | 6.36 | 0.00 | - | 485 | 841 |
| 8.53 | 0.00 | - | 3,314 | 7,634 | 2024-06-21 | 7.93 | 0.00 | - | 591 | 5,282 |
| 10.00 | 0.00 | - | 554 | 440 | 2024-06-28 | 7.91 | 0.00 | - | 344 | 490 |
| 10.50 | 0.00 | - | 123 | 146 | 2024-07-05 | 12.57 | 0.00 | - | 31 | 143 |
| 11.55 | 0.00 | - | 28 | 37 | 2024-07-12 | 11.53 | 0.00 | - | 40 | 43 |
| 13.26 | 0.00 | - | 1,215 | 2,569 | 2024-07-19 | 9.77 | 0.00 | - | 3,273 | 5,336 |
| 19.20 | 0.00 | - | 975 | 1,573 | 2024-08-16 | 15.35 | 0.00 | - | 191 | 1,248 |
| 22.65 | 0.00 | - | 353 | 2,377 | 2024-09-20 | 18.02 | 0.00 | - | 119 | 1,079 |
| 26.00 | 0.00 | - | 56 | 380 | 2024-10-18 | 19.26 | 0.00 | - | 39 | 554 |
| 31.13 | 0.00 | - | 23 | 295 | 2024-11-15 | 26.20 | 0.00 | - | 3 | 504 |
| 30.37 | 0.00 | - | 14 | 926 | 2024-12-20 | 28.25 | 0.00 | - | 2 | 805 |
| 35.50 | 0.00 | - | 73 | 1,683 | 2025-01-17 | 30.05 | 0.00 | - | 14 | 1,679 |
| 46.68 | 0.00 | - | 4 | 501 | 2025-06-20 | 37.20 | 0.00 | - | 2 | 470 |
| 60.94 | 0.00 | - | 19 | 528 | 2025-12-19 | 38.00 | 0.00 | - | 3 | 349 |
| 65.00 | 0.00 | - | 6 | 1,005 | 2026-01-16 | 35.05 | 0.00 | - | 10 | 320 |
| 71.63 | 0.00 | - | 5 | 1,440 | 2026-06-18 | 45.50 | 0.00 | - | 1 | 4 |
| 81.20 | 0.00 | - | 6 | 245 | 2026-12-18 | 44.65 | 0.00 | - | 2 | 51 |
© 2024 Yahoo. All rights reserved.