Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:450.00
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 | - | 5 | 9,834 | 2024-05-17 | 30.76 | +3.46 | +12.67% | 1 | 9 |
| 0.03 | -0.07 | -70.00% | 669 | 1,329 | 2024-05-24 | 27.10 | 0.00 | - | 28 | 2 |
| 0.13 | -0.10 | -47.62% | 55 | 887 | 2024-05-31 | 51.60 | 0.00 | - | 2 | 1 |
| 0.32 | -0.19 | -33.33% | 289 | 566 | 2024-06-07 | - | - | - | - | - |
| 0.70 | -0.26 | -27.08% | 39 | 269 | 2024-06-14 | - | - | - | - | - |
| 1.10 | -0.25 | -18.52% | 257 | 11,568 | 2024-06-21 | 30.43 | +1.73 | +6.03% | 1 | 317 |
| 1.52 | -0.36 | -19.15% | 14 | 1,319 | 2024-06-28 | - | - | - | - | - |
| 3.24 | -0.66 | -16.92% | 113 | 4,503 | 2024-07-19 | 30.74 | +2.44 | +8.62% | 11 | 166 |
| 7.90 | -0.75 | -8.67% | 23 | 2,958 | 2024-08-16 | 33.50 | +0.03 | +0.09% | 4 | 569 |
| 11.10 | -0.90 | -7.50% | 18 | 2,669 | 2024-09-20 | 34.40 | 0.00 | - | 4 | 529 |
| 13.50 | -1.40 | -9.40% | 3 | 546 | 2024-10-18 | 45.40 | 0.00 | - | 3 | 32 |
| 18.55 | -0.75 | -3.89% | 2 | 514 | 2024-11-15 | 47.45 | 0.00 | - | 6 | 15 |
| 21.30 | -1.00 | -4.48% | 13 | 2,541 | 2024-12-20 | 40.71 | +0.01 | +0.02% | 3 | 939 |
| 23.85 | -0.65 | -2.65% | 35 | 7,109 | 2025-01-17 | 42.03 | +2.57 | +6.51% | 20 | 774 |
| 31.80 | 0.00 | - | 1 | 879 | 2025-03-21 | 44.90 | +2.70 | +6.40% | 2 | 21 |
| 38.71 | -2.29 | -5.59% | 8 | 1,140 | 2025-06-20 | 50.50 | 0.00 | - | 30 | 337 |
| 47.97 | 0.00 | - | 40 | 56 | 2025-09-19 | 50.50 | 0.00 | - | 1 | 6 |
| 48.20 | 0.00 | - | 3 | 1,692 | 2025-12-19 | 58.42 | 0.00 | - | 4 | 67 |
| 54.39 | -2.01 | -3.56% | 1 | 1,795 | 2026-01-16 | 59.43 | 0.00 | - | 2 | 128 |
| 61.07 | 0.00 | - | 1 | 239 | 2026-06-18 | 60.35 | 0.00 | - | 40 | 92 |
| 74.26 | -1.74 | -2.29% | 1 | 673 | 2026-12-18 | 64.65 | +2.01 | +3.25% | 60 | 307 |
© 2024 Yahoo. All rights reserved.