Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Strike:430.00
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.70 | +1.51 | +71.23% | 41,330 | 14,176 | 2024-05-24 | 3.40 | -3.50 | -50.72% | 6,557 | 960 |
| 5.15 | +1.60 | +45.07% | 6,937 | 4,732 | 2024-05-31 | 4.70 | -3.21 | -40.58% | 1,370 | 377 |
| 6.55 | +1.93 | +41.77% | 979 | 1,486 | 2024-06-07 | 5.80 | -3.23 | -34.99% | 488 | 96 |
| 8.15 | +2.05 | +33.61% | 310 | 764 | 2024-06-14 | 7.00 | -2.25 | -24.32% | 120 | 63 |
| 9.43 | +1.93 | +25.73% | 3,279 | 12,162 | 2024-06-21 | 7.83 | -2.17 | -21.70% | 1,121 | 5,784 |
| 10.51 | +2.01 | +23.65% | 275 | 200 | 2024-06-28 | 8.60 | -2.35 | -21.46% | 160 | 50 |
| 14.10 | +2.45 | +21.03% | 1,068 | 5,982 | 2024-07-19 | 10.60 | -2.50 | -19.08% | 205 | 3,508 |
| 20.29 | +2.09 | +11.48% | 470 | 1,851 | 2024-08-16 | 15.63 | -2.07 | -11.69% | 222 | 585 |
| 24.80 | +3.00 | +13.76% | 229 | 1,672 | 2024-09-20 | 17.40 | -2.50 | -12.56% | 64 | 3,237 |
| 28.00 | +3.10 | +12.45% | 138 | 516 | 2024-10-18 | 19.10 | -2.65 | -12.18% | 35 | 112 |
| 33.44 | +2.79 | +9.10% | 1,681 | 283 | 2024-11-15 | 22.80 | -1.55 | -6.37% | 81 | 364 |
| 36.35 | +3.10 | +9.32% | 15 | 1,922 | 2024-12-20 | 24.35 | -2.47 | -9.21% | 30 | 2,698 |
| 38.65 | +2.90 | +8.11% | 96 | 2,629 | 2025-01-17 | 25.00 | -3.00 | -10.71% | 29 | 1,312 |
| 46.23 | +3.52 | +8.24% | 26 | 384 | 2025-03-21 | 29.50 | -4.49 | -13.21% | 11 | 1,491 |
| 53.40 | +3.27 | +6.52% | 32 | 1,657 | 2025-06-20 | 34.00 | -3.50 | -9.33% | 2 | 146 |
| 57.60 | 0.00 | - | 27 | 79 | 2025-09-19 | 39.58 | 0.00 | - | 4 | 89 |
| 70.55 | +3.90 | +5.85% | 2 | 627 | 2025-12-19 | 43.10 | 0.00 | - | 60 | 396 |
| 72.10 | +4.55 | +6.74% | 109 | 3,251 | 2026-01-16 | 44.08 | 0.00 | - | 2 | 289 |
| 77.07 | +0.25 | +0.33% | 10 | 30 | 2026-06-18 | 62.00 | 0.00 | - | 2 | 2 |
| 90.30 | +3.29 | +3.78% | 1,104 | 524 | 2026-12-18 | 50.51 | -1.97 | -3.75% | 4 | 69 |
© 2024 Yahoo. All rights reserved.