Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 61.77 | +9.34 | +17.81% | 1 | 56 | 2024-05-03 | 0.01 | 0.00 | - | 8 | 369 |
| 52.90 | 0.00 | - | 55 | 57 | 2024-05-10 | 0.04 | 0.00 | - | 52 | 270 |
| 57.87 | +5.46 | +10.42% | 2 | 389 | 2024-05-17 | 0.10 | -0.05 | -33.33% | 47 | 2,597 |
| 50.25 | 0.00 | - | 1 | 3 | 2024-05-24 | 0.20 | -0.08 | -28.57% | 14 | 225 |
| 66.85 | 0.00 | - | 1 | 2 | 2024-05-31 | 0.22 | -0.18 | -45.00% | 20 | 92 |
| - | - | - | - | - | 2024-06-07 | 0.28 | -0.47 | -62.67% | 1 | 15 |
| 63.68 | +4.33 | +7.30% | 10 | 1,810 | 2024-06-21 | 0.57 | -0.41 | -41.84% | 240 | 2,512 |
| 65.61 | +4.27 | +6.96% | 2 | 175 | 2024-07-19 | 1.23 | -0.59 | -32.42% | 87 | 1,205 |
| 67.50 | +8.25 | +13.92% | 1 | 44 | 2024-08-16 | 2.66 | -0.94 | -26.11% | 24 | 449 |
| 67.04 | 0.00 | - | 622 | 1,132 | 2024-09-20 | 5.15 | 0.00 | - | 74 | 2,667 |
| 64.60 | 0.00 | - | 2 | 73 | 2024-10-18 | 5.20 | -1.05 | -16.80% | 2 | 232 |
| 92.10 | 0.00 | - | 4 | 58 | 2024-11-15 | 6.30 | -1.80 | -22.22% | 6 | 129 |
| 77.52 | +7.83 | +11.24% | 1 | 342 | 2024-12-20 | 7.84 | -1.76 | -18.33% | 16 | 344 |
| 73.41 | 0.00 | - | 1 | 1,192 | 2025-01-17 | 8.85 | -2.15 | -19.55% | 2 | 2,333 |
| 85.60 | 0.00 | - | 1 | 375 | 2025-06-20 | 14.35 | -5.75 | -28.61% | 6 | 1,329 |
| 95.00 | 0.00 | - | 1 | 707 | 2025-12-19 | 20.08 | -3.75 | -15.74% | 1 | 157 |
| 104.65 | +6.45 | +6.57% | 5 | 72 | 2026-01-16 | 24.25 | 0.00 | - | 16 | 434 |
| 106.87 | 0.00 | - | 1 | 35 | 2026-06-18 | 28.43 | 0.00 | - | 2 | 28 |
| 113.61 | 0.00 | - | 5 | 2,888 | 2026-12-18 | 29.50 | 0.00 | - | 55 | 68 |
© 2024 Yahoo. All rights reserved.