Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 36.71 | +11.14 | +43.57% | 36 | 60 | 2024-05-03 | 0.01 | -0.04 | -80.00% | 86 | 6,529 |
| 37.10 | +10.81 | +41.12% | 21 | 29 | 2024-05-10 | 0.12 | -0.15 | -55.56% | 726 | 1,614 |
| 37.16 | +7.95 | +27.22% | 68 | 1,747 | 2024-05-17 | 0.28 | -0.42 | -60.00% | 880 | 5,372 |
| 37.38 | +7.78 | +26.28% | 2 | 139 | 2024-05-24 | 0.58 | -0.67 | -53.60% | 179 | 1,252 |
| 35.10 | +6.70 | +23.59% | 1 | 15 | 2024-05-31 | 0.81 | -0.92 | -53.18% | 129 | 494 |
| 38.70 | +8.35 | +27.51% | 2 | 9 | 2024-06-07 | 1.01 | -1.20 | -54.30% | 79 | 1,015 |
| 39.25 | +7.33 | +22.96% | 7 | 1,437 | 2024-06-21 | 1.83 | -1.52 | -45.37% | 816 | 5,769 |
| 43.35 | +6.14 | +16.50% | 4 | 631 | 2024-07-19 | 3.31 | -1.89 | -36.35% | 61 | 2,377 |
| 47.45 | +4.73 | +11.07% | 10 | 675 | 2024-08-16 | 5.75 | -2.75 | -32.35% | 80 | 1,956 |
| 50.40 | +7.81 | +18.34% | 10 | 964 | 2024-09-20 | 7.70 | -2.88 | -27.22% | 15 | 1,684 |
| 53.23 | +4.03 | +8.19% | 1 | 122 | 2024-10-18 | 9.22 | -2.48 | -21.20% | 7 | 630 |
| 47.14 | 0.00 | - | 1 | 130 | 2024-11-15 | 11.45 | -2.70 | -19.08% | 16 | 359 |
| 56.41 | 0.00 | - | 1 | 874 | 2024-12-20 | 13.55 | -3.02 | -18.23% | 4 | 679 |
| 62.50 | +6.13 | +10.87% | 2 | 1,803 | 2025-01-17 | 14.15 | -3.35 | -19.14% | 11 | 2,970 |
| 60.65 | 0.00 | - | 1 | 62 | 2025-03-21 | 17.00 | -2.65 | -13.49% | 7 | 1,342 |
| 73.85 | +4.35 | +6.26% | 2 | 781 | 2025-06-20 | 21.10 | -3.60 | -14.57% | 2 | 745 |
| 73.23 | 0.00 | - | 1 | 2 | 2025-09-19 | 23.25 | -0.80 | -3.33% | 15 | 35 |
| 81.77 | 0.00 | - | 2 | 536 | 2025-12-19 | 31.65 | 0.00 | - | 3 | 47 |
| 82.80 | 0.00 | - | 2 | 294 | 2026-01-16 | 28.40 | -2.80 | -8.97% | 1 | 1,539 |
| 112.60 | 0.00 | - | 35 | 56 | 2026-06-18 | 36.11 | 0.00 | - | 2 | 4 |
| 106.59 | +8.69 | +8.88% | 1 | 1,314 | 2026-12-18 | 39.27 | 0.00 | - | 2 | 87 |
© 2024 Yahoo. All rights reserved.