Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:385.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.27 | +7.87 | +58.73% | 55 | 191 | 2024-05-03 | 0.01 | -0.09 | -81.82% | 526 | 3,645 |
| 22.12 | +7.72 | +53.61% | 889 | 1,178 | 2024-05-10 | 0.31 | -0.99 | -76.15% | 1,093 | 2,715 |
| 22.60 | +7.23 | +47.04% | 57 | 1,448 | 2024-05-17 | 0.84 | -1.77 | -67.82% | 589 | 5,909 |
| 23.65 | +7.15 | +43.33% | 21 | 227 | 2024-05-24 | 1.69 | -2.11 | -55.53% | 205 | 597 |
| 24.35 | +6.10 | +33.42% | 30 | 50 | 2024-05-31 | 2.27 | -2.23 | -49.56% | 79 | 1,699 |
| 25.08 | +4.38 | +21.16% | 1 | 13 | 2024-06-07 | 2.81 | -2.49 | -46.98% | 78 | 141 |
| 27.63 | +6.01 | +27.80% | 39 | 2,674 | 2024-06-21 | 4.12 | -2.68 | -39.47% | 380 | 4,204 |
| 30.75 | +4.59 | +17.55% | 1 | 599 | 2024-07-19 | 6.32 | -3.79 | -37.49% | 264 | 2,240 |
| 31.00 | 0.00 | - | 2 | 196 | 2024-08-16 | 9.50 | -3.21 | -25.26% | 30 | 970 |
| 39.05 | +5.50 | +16.39% | 10 | 1,110 | 2024-09-20 | 12.00 | -2.88 | -19.35% | 104 | 1,872 |
| 34.40 | 0.00 | - | 2 | 76 | 2024-10-18 | 13.45 | -3.80 | -22.03% | 4 | 541 |
| 50.75 | 0.00 | - | 4 | 84 | 2024-11-15 | 16.15 | -4.20 | -20.64% | 2 | 209 |
| 44.04 | 0.00 | - | 4 | 452 | 2024-12-20 | 18.05 | -4.00 | -18.14% | 1 | 629 |
| 52.27 | +4.82 | +10.16% | 4 | 1,248 | 2025-01-17 | 19.05 | -3.55 | -15.71% | 49 | 1,211 |
| 60.95 | 0.00 | - | 1 | 375 | 2025-06-20 | 33.32 | 0.00 | - | 1 | 107 |
| 78.95 | +6.85 | +9.50% | 2 | 444 | 2025-12-19 | 34.85 | 0.00 | - | 1 | 133 |
| 81.00 | 0.00 | - | 1 | 153 | 2026-01-16 | 38.95 | 0.00 | - | 13 | 573 |
| 82.65 | 0.00 | - | 21 | 38 | 2026-06-18 | 42.05 | 0.00 | - | 1 | 47 |
| 98.68 | +5.43 | +5.82% | 21 | 532 | 2026-12-18 | 44.49 | 0.00 | - | 2 | 33 |
© 2024 Yahoo. All rights reserved.