Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:290.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 114.25 | 0.00 | - | 1 | 1 | 2024-05-03 | 0.01 | 0.00 | - | 43 | 66 |
| - | - | - | - | - | 2024-05-10 | 0.13 | 0.00 | - | 3 | 5 |
| 112.60 | 0.00 | - | 1 | 78 | 2024-05-17 | 0.01 | 0.00 | - | 3 | 590 |
| - | - | - | - | - | 2024-05-24 | 0.05 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 2024-05-31 | 0.01 | 0.00 | - | 8 | 11 |
| 104.52 | 0.00 | - | 157 | 1,915 | 2024-06-21 | 0.14 | 0.00 | - | 2 | 3,294 |
| 110.58 | 0.00 | - | 1 | 59 | 2024-07-19 | 0.21 | -0.11 | -34.38% | 23 | 258 |
| 119.50 | +11.00 | +10.14% | 5 | 13 | 2024-08-16 | 0.52 | -0.18 | -25.71% | 74 | 237 |
| 125.41 | 0.00 | - | 1 | 114 | 2024-09-20 | 1.10 | 0.00 | - | 3 | 856 |
| 121.45 | 0.00 | - | 5 | 15 | 2024-10-18 | 1.60 | 0.00 | - | 1 | 69 |
| 128.06 | 0.00 | - | 1 | 14 | 2024-11-15 | 2.41 | 0.00 | - | 1 | 55 |
| 117.90 | 0.00 | - | 4 | 266 | 2024-12-20 | 2.43 | -0.31 | -11.31% | 10 | 257 |
| 119.97 | 0.00 | - | 19 | 1,752 | 2025-01-17 | 2.90 | -0.71 | -19.67% | 8 | 3,417 |
| 120.99 | 0.00 | - | 2 | 11 | 2025-03-21 | 4.05 | -0.85 | -17.35% | 43 | 175 |
| 132.00 | 0.00 | - | 4 | 385 | 2025-06-20 | 5.87 | -0.23 | -3.77% | 20 | 362 |
| 130.00 | 0.00 | - | - | 0 | 2025-09-19 | 8.25 | 0.00 | - | 6 | 13 |
| 146.53 | 0.00 | - | 1 | 180 | 2025-12-19 | 11.35 | 0.00 | - | 3 | 409 |
| 146.00 | 0.00 | - | 1 | 39 | 2026-01-16 | 9.50 | -0.85 | -8.21% | 301 | 1,052 |
| 168.00 | 0.00 | - | 1 | 4 | 2026-06-18 | 12.33 | 0.00 | - | 1 | 2 |
| 157.60 | -9.30 | -5.57% | 2 | 35 | 2026-12-18 | 16.40 | 0.00 | - | 20 | 28 |
© 2024 Yahoo. All rights reserved.