Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:420.00
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.47 | -1.61 | -77.03% | 14,545 | 10,813 | 2024-05-17 | 1.08 | +0.04 | +3.88% | 7,927 | 7,551 |
| 4.35 | -1.20 | -21.43% | 2,868 | 5,218 | 2024-05-24 | 4.55 | +0.52 | +12.94% | 974 | 1,531 |
| 5.82 | -1.05 | -15.28% | 702 | 1,328 | 2024-05-31 | 5.60 | +0.60 | +12.00% | 118 | 841 |
| 7.21 | -1.24 | -14.67% | 111 | 2,102 | 2024-06-07 | 6.57 | +0.67 | +11.36% | 43 | 298 |
| 8.78 | -0.92 | -9.42% | 56 | 675 | 2024-06-14 | 7.45 | +0.37 | +5.23% | 90 | 71 |
| 9.88 | -0.87 | -8.09% | 490 | 9,321 | 2024-06-21 | 8.22 | +0.57 | +7.45% | 1,996 | 5,534 |
| 11.13 | -1.02 | -8.40% | 37 | 151 | 2024-06-28 | - | - | - | - | - |
| 14.50 | -1.15 | -7.35% | 289 | 5,266 | 2024-07-19 | 11.02 | +0.42 | +3.96% | 137 | 7,248 |
| 20.39 | -1.03 | -4.81% | 91 | 1,556 | 2024-08-16 | 15.60 | +0.50 | +3.31% | 55 | 1,271 |
| 24.45 | -1.05 | -4.12% | 70 | 3,182 | 2024-09-20 | 17.85 | +0.76 | +4.45% | 756 | 1,611 |
| 27.50 | -1.22 | -4.25% | 8 | 538 | 2024-10-18 | 17.90 | 0.00 | - | 4 | 278 |
| 32.13 | -1.60 | -4.74% | 6 | 599 | 2024-11-15 | 23.05 | +0.70 | +3.13% | 7 | 450 |
| 36.00 | -0.52 | -1.42% | 12 | 2,182 | 2024-12-20 | 24.91 | +1.12 | +4.71% | 3 | 812 |
| 38.37 | -1.13 | -2.86% | 22 | 7,891 | 2025-01-17 | 25.25 | 0.00 | - | 363 | 3,127 |
| 44.60 | -1.65 | -3.57% | 3 | 658 | 2025-03-21 | 29.09 | -0.16 | -0.55% | 10 | 593 |
| 52.06 | -2.53 | -4.63% | 107 | 836 | 2025-06-20 | 32.95 | 0.00 | - | 3 | 475 |
| 59.90 | -1.65 | -2.68% | 2 | 137 | 2025-09-19 | 35.77 | 0.00 | - | 82 | 123 |
| 69.43 | 0.00 | - | 39 | 1,010 | 2025-12-19 | 39.48 | 0.00 | - | 8 | 107 |
| 68.27 | -2.53 | -3.57% | 277 | 2,120 | 2026-01-16 | 40.75 | 0.00 | - | 10 | 771 |
| 79.91 | 0.00 | - | 5 | 433 | 2026-06-18 | 45.65 | 0.00 | - | 3 | 5 |
| 87.92 | -1.64 | -1.83% | 7 | 667 | 2026-12-18 | 49.82 | 0.00 | - | 8 | 1,389 |
© 2024 Yahoo. All rights reserved.