Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 51.63 | +9.95 | +23.87% | 2 | 26 | 2024-05-03 | 0.01 | 0.00 | - | 4 | 760 |
| 52.08 | +9.29 | +21.71% | 3 | 15 | 2024-05-10 | 0.07 | -0.02 | -22.22% | 110 | 380 |
| 41.73 | 0.00 | - | 1 | 512 | 2024-05-17 | 0.15 | -0.08 | -34.78% | 76 | 1,499 |
| 40.55 | 0.00 | - | 1 | 45 | 2024-05-24 | 0.25 | -0.27 | -51.92% | 64 | 291 |
| 44.65 | 0.00 | - | 10 | 7 | 2024-05-31 | 0.35 | -0.34 | -49.28% | 10 | 128 |
| 46.74 | 0.00 | - | 2 | 2 | 2024-06-07 | 0.51 | -0.58 | -53.21% | 18 | 127 |
| 54.09 | +8.29 | +18.10% | 5 | 4,408 | 2024-06-21 | 0.90 | -0.73 | -44.79% | 636 | 7,086 |
| 56.54 | +8.26 | +17.11% | 3 | 157 | 2024-07-19 | 1.82 | -1.03 | -36.14% | 5 | 849 |
| 54.70 | 0.00 | - | 1 | 243 | 2024-08-16 | 3.56 | -1.51 | -29.78% | 15 | 498 |
| 59.40 | 0.00 | - | 27 | 379 | 2024-09-20 | 7.15 | 0.00 | - | 2 | 1,168 |
| 60.25 | 0.00 | - | 19 | 154 | 2024-10-18 | 8.55 | 0.00 | - | 14 | 533 |
| 68.77 | +8.77 | +14.62% | 1 | 121 | 2024-11-15 | 8.15 | -2.25 | -21.63% | 29 | 242 |
| 61.40 | 0.00 | - | 39 | 759 | 2024-12-20 | 9.80 | -1.25 | -11.31% | 14 | 617 |
| 64.75 | 0.00 | - | 6 | 604 | 2025-01-17 | 10.80 | -2.30 | -17.56% | 18 | 731 |
| 78.90 | 0.00 | - | 1 | 386 | 2025-06-20 | 19.45 | 0.00 | - | 13 | 305 |
| 90.24 | 0.00 | - | 1 | 128 | 2025-12-19 | 20.45 | 0.00 | - | 2 | 505 |
| 98.10 | +3.85 | +4.08% | 14 | 61 | 2026-01-16 | 26.85 | 0.00 | - | 15 | 153 |
| 119.27 | 0.00 | - | 1 | 3 | 2026-06-18 | 30.02 | 0.00 | - | 300 | 302 |
| 107.38 | 0.00 | - | 1 | 171 | 2026-12-18 | 33.67 | 0.00 | - | 2 | 51 |
© 2024 Yahoo. All rights reserved.