Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:425.00
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.96 | +1.36 | +52.31% | 12,214 | 9,802 | 2024-05-24 | 3.80 | -3.50 | -47.95% | 4,699 | 1,310 |
| 5.46 | +1.71 | +45.60% | 2,470 | 4,907 | 2024-05-31 | 5.10 | -2.80 | -35.44% | 539 | 295 |
| 6.84 | +1.65 | +31.79% | 547 | 1,117 | 2024-06-07 | 5.86 | -3.16 | -35.03% | 76 | 145 |
| 8.63 | +2.28 | +35.91% | 416 | 471 | 2024-06-14 | 7.30 | -3.10 | -29.81% | 135 | 114 |
| 9.70 | +1.97 | +25.49% | 1,326 | 9,468 | 2024-06-21 | 7.60 | -2.74 | -26.50% | 589 | 2,524 |
| 10.77 | +2.13 | +24.65% | 123 | 123 | 2024-06-28 | 8.44 | -2.56 | -23.27% | 173 | 67 |
| 14.33 | +2.48 | +20.93% | 935 | 3,724 | 2024-07-19 | 10.45 | -2.88 | -21.61% | 287 | 6,197 |
| 20.37 | +2.42 | +13.48% | 1,333 | 2,525 | 2024-08-16 | 15.40 | -2.25 | -12.75% | 144 | 3,122 |
| 23.97 | +2.12 | +9.70% | 90 | 2,491 | 2024-09-20 | 17.70 | -2.22 | -11.14% | 34 | 1,645 |
| 27.80 | +2.65 | +10.54% | 59 | 513 | 2024-10-18 | 19.15 | -2.85 | -12.95% | 76 | 550 |
| 32.77 | +3.12 | +10.52% | 19 | 562 | 2024-11-15 | 22.52 | -2.48 | -9.92% | 10 | 487 |
| 36.60 | +3.58 | +10.84% | 72 | 1,226 | 2024-12-20 | 24.55 | -1.14 | -4.44% | 1 | 1,652 |
| 38.95 | +3.54 | +10.00% | 75 | 1,368 | 2025-01-17 | 25.75 | -1.44 | -5.30% | 113 | 1,161 |
| 52.77 | +3.43 | +6.95% | 10 | 906 | 2025-06-20 | 33.50 | -2.42 | -6.74% | 12 | 1,118 |
| 67.63 | +2.23 | +3.41% | 14 | 493 | 2025-12-19 | 41.87 | -1.80 | -4.12% | 1 | 135 |
| 69.50 | +3.32 | +5.02% | 44 | 3,654 | 2026-01-16 | 44.40 | 0.00 | - | 2 | 3,036 |
| 79.00 | 0.00 | - | 1 | 439 | 2026-06-18 | 48.15 | 0.00 | - | 5 | 46 |
| 90.00 | +4.82 | +5.66% | 12 | 453 | 2026-12-18 | 65.25 | 0.00 | - | 10 | 64 |
© 2024 Yahoo. All rights reserved.