Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.56 | +11.63 | +12.25% | 10 | 20 | 2024-05-10 | 0.01 | 0.00 | - | 5 | 83 |
| 106.89 | +9.72 | +10.00% | 10 | 139 | 2024-05-17 | 0.01 | -0.02 | -66.67% | 9 | 1,054 |
| - | - | - | - | - | 2024-05-24 | 0.06 | 0.00 | - | 3 | 53 |
| 106.00 | +2.80 | +2.71% | 3 | 39 | 2024-05-31 | 0.03 | 0.00 | - | 1 | 30 |
| 108.25 | +9.97 | +10.14% | 27 | 2,868 | 2024-06-21 | 0.13 | -0.02 | -13.33% | 118 | 9,654 |
| 109.00 | +9.15 | +9.16% | 1 | 148 | 2024-07-19 | 0.27 | -0.16 | -37.21% | 70 | 1,195 |
| 101.77 | 0.00 | - | 1 | 40 | 2024-08-16 | 0.74 | -0.13 | -14.94% | 3 | 282 |
| 113.00 | +10.00 | +9.71% | 4 | 108 | 2024-09-20 | 1.10 | -0.30 | -21.43% | 1 | 4,215 |
| 133.00 | 0.00 | - | 1 | 41 | 2024-10-18 | 1.51 | -0.38 | -20.11% | 1 | 726 |
| 116.63 | +11.84 | +11.30% | 4 | 35 | 2024-11-15 | 2.40 | -0.43 | -15.19% | 3 | 229 |
| 110.72 | 0.00 | - | 10 | 572 | 2024-12-20 | 3.00 | -0.60 | -16.67% | 12 | 2,202 |
| 119.35 | +10.25 | +9.40% | 4 | 1,648 | 2025-01-17 | 3.40 | -0.83 | -19.62% | 34 | 5,578 |
| 111.70 | 0.00 | - | 1 | 71 | 2025-03-21 | 5.10 | -0.60 | -10.53% | 14 | 424 |
| 125.00 | +7.00 | +5.93% | 2 | 1,038 | 2025-06-20 | 7.00 | +0.49 | +7.53% | 17 | 1,046 |
| 123.00 | 0.00 | - | 1 | 2 | 2025-09-19 | 8.85 | -1.26 | -12.46% | 5 | 174 |
| 125.50 | 0.00 | - | 1 | 950 | 2025-12-19 | 10.40 | -1.60 | -13.33% | 5 | 3,640 |
| 139.80 | 0.00 | - | 5 | 623 | 2026-01-16 | 11.00 | -1.21 | -9.91% | 4 | 860 |
| 135.05 | 0.00 | - | 1 | 442 | 2026-06-18 | 15.20 | 0.00 | - | 30 | 224 |
| 149.98 | +8.03 | +5.66% | 21 | 499 | 2026-12-18 | 19.65 | 0.00 | - | 1 | 149 |
© 2024 Yahoo. All rights reserved.