Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:460.00
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 | - | 41 | 5,960 | 2024-05-17 | 36.20 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 261 | 444 | 2024-05-24 | 41.00 | +4.78 | +13.20% | 3 | 3 |
| 0.06 | -0.03 | -33.33% | 13 | 366 | 2024-05-31 | - | - | - | - | - |
| 0.15 | -0.05 | -25.00% | 5 | 324 | 2024-06-07 | - | - | - | - | - |
| 0.33 | -0.08 | -19.51% | 10 | 89 | 2024-06-14 | - | - | - | - | - |
| 0.46 | -0.14 | -23.33% | 230 | 9,062 | 2024-06-21 | 36.50 | 0.00 | - | 94 | 0 |
| 0.76 | -0.17 | -18.28% | 1 | 53 | 2024-06-28 | - | - | - | - | - |
| 1.79 | -0.33 | -15.57% | 141 | 17,501 | 2024-07-19 | 35.89 | 0.00 | - | 20 | 105 |
| 5.30 | -0.80 | -13.11% | 34 | 2,278 | 2024-08-16 | 69.50 | 0.00 | - | 2 | 204 |
| 8.15 | -0.61 | -6.96% | 2,004 | 4,783 | 2024-09-20 | 41.55 | 0.00 | - | 3 | 19 |
| 10.45 | -1.32 | -11.21% | 1 | 7,556 | 2024-10-18 | 40.60 | 0.00 | - | 1 | 110 |
| 15.70 | +0.03 | +0.19% | 2 | 328 | 2024-11-15 | 67.37 | 0.00 | - | 1 | 1 |
| 17.85 | -0.79 | -4.24% | 1 | 2,804 | 2024-12-20 | 49.97 | 0.00 | - | 4 | 17 |
| 20.00 | -1.25 | -5.88% | 12 | 1,966 | 2025-01-17 | 46.60 | 0.00 | - | 5 | 140 |
| 25.78 | -2.79 | -9.77% | 7 | 2,205 | 2025-03-21 | 58.47 | 0.00 | - | 2 | 2 |
| 33.60 | -1.40 | -4.00% | 1 | 1,093 | 2025-06-20 | 52.95 | 0.00 | - | 1 | 179 |
| 42.35 | -0.82 | -1.90% | 1 | 92 | 2025-09-19 | 55.46 | 0.00 | - | 9 | 3 |
| 50.20 | 0.00 | - | 2 | 713 | 2025-12-19 | 92.65 | 0.00 | - | 2 | 3 |
| 50.75 | 0.00 | - | 7 | 396 | 2026-01-16 | 68.19 | 0.00 | - | 12 | 102 |
| 57.70 | 0.00 | - | 1 | 64 | 2026-06-18 | - | - | - | - | - |
| 69.65 | +0.64 | +0.93% | 1 | 185 | 2026-12-18 | 69.04 | +0.48 | +0.70% | 56 | 77 |
© 2024 Yahoo. All rights reserved.