Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:435.00
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 224 | 17,574 | 2024-05-17 | 14.95 | +1.05 | +7.55% | 3 | 3,557 |
| 0.43 | -0.45 | -52.33% | 1,397 | 3,345 | 2024-05-24 | 15.35 | +2.16 | +16.38% | 18 | 122 |
| 0.94 | -0.54 | -36.99% | 485 | 2,358 | 2024-05-31 | 16.40 | +2.16 | +15.17% | 110 | 113 |
| 1.86 | -0.53 | -22.18% | 324 | 687 | 2024-06-07 | 16.50 | +2.15 | +14.98% | 5 | 4 |
| 2.75 | -0.90 | -24.66% | 26 | 573 | 2024-06-14 | 17.08 | +1.84 | +12.07% | 8 | 30 |
| 3.52 | -0.80 | -18.52% | 562 | 12,766 | 2024-06-21 | 17.90 | +1.40 | +8.48% | 3 | 636 |
| 4.40 | -0.95 | -17.12% | 70 | 276 | 2024-06-28 | - | - | - | - | - |
| 7.25 | -1.05 | -12.43% | 76 | 3,354 | 2024-07-19 | 20.05 | +2.80 | +16.23% | 1 | 285 |
| 12.90 | -1.10 | -7.86% | 86 | 1,923 | 2024-08-16 | 21.05 | 0.00 | - | 12 | 348 |
| 16.92 | -0.66 | -3.75% | 7 | 1,541 | 2024-09-20 | 24.05 | 0.00 | - | 7 | 1,027 |
| 19.80 | -2.00 | -9.17% | 17 | 242 | 2024-10-18 | 26.45 | 0.00 | - | 24 | 128 |
| 26.70 | 0.00 | - | 13 | 219 | 2024-11-15 | 29.30 | 0.00 | - | 7 | 166 |
| 28.90 | 0.00 | - | 13 | 536 | 2024-12-20 | 29.75 | 0.00 | - | 8 | 190 |
| 30.00 | -1.66 | -5.24% | 28 | 6,729 | 2025-01-17 | 32.85 | +1.00 | +3.14% | 8 | 417 |
| 44.47 | -2.53 | -5.38% | 2 | 996 | 2025-06-20 | 39.70 | 0.00 | - | 184 | 333 |
| 59.40 | 0.00 | - | 5 | 225 | 2025-12-19 | 47.80 | 0.00 | - | 6 | 385 |
| 63.65 | 0.00 | - | 9 | 329 | 2026-01-16 | 61.00 | 0.00 | - | 2 | 57 |
| 72.79 | 0.00 | - | 18 | 24 | 2026-06-18 | 59.65 | 0.00 | - | 5 | 132 |
| 83.82 | 0.00 | - | 5 | 84 | 2026-12-18 | 61.45 | 0.00 | - | 1 | 26 |
© 2024 Yahoo. All rights reserved.