Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 27.32 | +7.52 | +37.98% | 44 | 95 | 2024-05-10 | 0.19 | -0.46 | -70.77% | 1,281 | 1,790 |
| 27.29 | +6.79 | +33.12% | 101 | 39,072 | 2024-05-17 | 0.56 | -1.11 | -66.47% | 1,211 | 13,848 |
| 28.00 | +6.60 | +30.84% | 1 | 36 | 2024-05-24 | 1.10 | -1.60 | -59.26% | 276 | 588 |
| 29.00 | +7.01 | +31.88% | 13 | 93 | 2024-05-31 | 1.50 | -1.61 | -51.77% | 414 | 798 |
| 29.53 | +7.83 | +36.08% | 21 | 66 | 2024-06-07 | 1.90 | -2.10 | -52.50% | 57 | 817 |
| 31.70 | +5.80 | +22.39% | 21 | 2,953 | 2024-06-21 | 3.07 | -2.48 | -44.68% | 724 | 5,057 |
| 35.33 | +5.68 | +19.16% | 20 | 491 | 2024-07-19 | 4.90 | -2.65 | -35.10% | 301 | 2,097 |
| 39.82 | +6.10 | +18.09% | 445 | 740 | 2024-08-16 | 8.05 | -3.03 | -27.35% | 62 | 1,224 |
| 43.00 | +5.50 | +14.67% | 705 | 1,717 | 2024-09-20 | 10.40 | -3.15 | -23.25% | 152 | 2,255 |
| 46.00 | +5.90 | +14.71% | 2 | 98 | 2024-10-18 | 11.85 | -3.30 | -21.78% | 7 | 559 |
| 44.48 | 0.00 | - | 2 | 130 | 2024-11-15 | 18.10 | 0.00 | - | 2 | 608 |
| 53.20 | +5.25 | +10.95% | 3 | 1,262 | 2024-12-20 | 16.55 | -3.20 | -16.20% | 10 | 1,027 |
| 55.90 | +6.47 | +13.09% | 4 | 1,498 | 2025-01-17 | 17.20 | -2.90 | -14.43% | 3 | 2,035 |
| 61.10 | +4.90 | +8.72% | 7 | 71 | 2025-03-21 | 21.15 | -2.25 | -9.62% | 127 | 1,989 |
| 68.52 | +6.28 | +10.09% | 201 | 2,837 | 2025-06-20 | 25.10 | -2.55 | -9.22% | 1 | 436 |
| 72.62 | 0.00 | - | 2 | 4 | 2025-09-19 | 30.07 | 0.00 | - | 1 | 7 |
| 75.60 | 0.00 | - | 2 | 3,011 | 2025-12-19 | 32.95 | 0.00 | - | 1 | 616 |
| 79.00 | +3.10 | +4.08% | 1 | 726 | 2026-01-16 | 32.52 | 0.00 | - | 7 | 1,478 |
| 85.00 | 0.00 | - | 1 | 51 | 2026-06-18 | 35.36 | 0.00 | - | 1 | 83 |
| 100.99 | +2.99 | +3.05% | 1 | 4,632 | 2026-12-18 | 43.30 | 0.00 | - | 1 | 78 |
© 2024 Yahoo. All rights reserved.