Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:340.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 53.56 | 0.00 | - | 1 | 2 | 2024-05-03 | 0.01 | 0.00 | - | 2 | 693 |
| 64.91 | +4.61 | +7.65% | 1 | 4 | 2024-05-10 | 0.02 | 0.00 | - | 1 | 489 |
| 65.06 | +9.37 | +16.83% | 1 | 275 | 2024-05-17 | 0.10 | 0.00 | - | 22 | 2,770 |
| - | - | - | - | - | 2024-05-24 | 0.13 | -0.05 | -27.78% | 1 | 212 |
| 55.28 | 0.00 | - | 4 | 2 | 2024-05-31 | 0.18 | -0.13 | -41.94% | 11 | 118 |
| - | - | - | - | - | 2024-06-07 | 0.25 | -0.09 | -26.47% | 1 | 7 |
| 60.25 | 0.00 | - | 8 | 3,225 | 2024-06-21 | 0.46 | -0.31 | -40.26% | 75 | 3,601 |
| 61.73 | 0.00 | - | 4 | 114 | 2024-07-19 | 1.04 | -0.47 | -31.13% | 8 | 1,058 |
| 69.36 | 0.00 | - | 8 | 72 | 2024-08-16 | 2.43 | -1.07 | -30.57% | 11 | 874 |
| 74.50 | +10.20 | +15.86% | 30 | 567 | 2024-09-20 | 3.40 | -0.90 | -20.93% | 1 | 2,935 |
| 67.86 | 0.00 | - | 1 | 81 | 2024-10-18 | 4.40 | -1.20 | -21.43% | 3 | 1,321 |
| 75.63 | 0.00 | - | 10 | 51 | 2024-11-15 | 7.15 | 0.00 | - | 2 | 168 |
| 76.52 | 0.00 | - | 2 | 304 | 2024-12-20 | 7.10 | -1.55 | -17.92% | 42 | 1,961 |
| 74.65 | 0.00 | - | 3 | 2,038 | 2025-01-17 | 8.00 | -1.56 | -16.32% | 10 | 4,535 |
| 77.20 | 0.00 | - | 2 | 21 | 2025-03-21 | 10.43 | -1.52 | -12.72% | 10 | 1,074 |
| 86.88 | 0.00 | - | 3 | 750 | 2025-06-20 | 15.62 | 0.00 | - | 4 | 829 |
| 93.17 | 0.00 | - | 1 | 2 | 2025-09-19 | 19.02 | 0.00 | - | 2 | 55 |
| 100.10 | 0.00 | - | 1 | 321 | 2025-12-19 | 19.80 | 0.00 | - | 23 | 414 |
| 97.20 | 0.00 | - | 1 | 108 | 2026-01-16 | 19.00 | -2.80 | -12.84% | 1 | 1,017 |
| 113.60 | 0.00 | - | 5 | 63 | 2026-06-18 | 27.27 | 0.00 | - | 2 | 8 |
| 113.83 | 0.00 | - | 1 | 126 | 2026-12-18 | 29.42 | 0.00 | - | 10 | 455 |
© 2024 Yahoo. All rights reserved.