Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:390.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.40 | +8.00 | +95.24% | 320 | 1,319 | 2024-05-03 | 0.01 | -0.31 | -96.88% | 2,611 | 6,588 |
| 17.30 | +6.70 | +63.21% | 157 | 486 | 2024-05-10 | 0.42 | -1.79 | -81.00% | 1,695 | 3,962 |
| 17.58 | +5.61 | +46.87% | 81 | 1,577 | 2024-05-17 | 1.32 | -2.73 | -67.41% | 1,610 | 8,182 |
| 19.42 | +5.77 | +42.27% | 189 | 858 | 2024-05-24 | 2.32 | -3.14 | -57.51% | 285 | 551 |
| 19.80 | +4.52 | +29.58% | 28 | 271 | 2024-05-31 | 2.90 | -3.01 | -50.93% | 835 | 1,195 |
| 21.20 | +5.10 | +31.68% | 11 | 98 | 2024-06-07 | 3.65 | -3.17 | -46.48% | 123 | 109 |
| 23.77 | +5.47 | +29.89% | 365 | 5,247 | 2024-06-21 | 5.12 | -3.51 | -40.67% | 817 | 3,904 |
| 27.70 | +5.60 | +25.34% | 70 | 782 | 2024-07-19 | 7.55 | -3.35 | -30.73% | 146 | 2,749 |
| 32.54 | +6.49 | +24.91% | 9 | 351 | 2024-08-16 | 11.00 | -3.65 | -25.00% | 1,382 | 3,042 |
| 35.78 | +5.69 | +18.91% | 23 | 994 | 2024-09-20 | 13.25 | -4.13 | -23.76% | 92 | 1,341 |
| 38.90 | +4.85 | +14.24% | 100 | 277 | 2024-10-18 | 14.80 | -3.25 | -18.01% | 26 | 492 |
| 42.15 | +3.30 | +8.49% | 2 | 98 | 2024-11-15 | 21.20 | 0.00 | - | 22 | 319 |
| 46.20 | +4.49 | +10.76% | 16 | 628 | 2024-12-20 | 20.47 | -3.30 | -13.88% | 1 | 598 |
| 49.00 | +5.00 | +11.36% | 9 | 1,759 | 2025-01-17 | 20.70 | -4.05 | -16.36% | 15 | 3,573 |
| 55.00 | +5.50 | +11.11% | 310 | 566 | 2025-03-21 | 23.65 | -4.65 | -16.43% | 42 | 456 |
| 62.40 | +5.05 | +8.81% | 18 | 1,224 | 2025-06-20 | 28.70 | -3.15 | -9.89% | 8 | 637 |
| 62.54 | 0.00 | - | 1 | 6 | 2025-09-19 | 32.03 | -2.84 | -8.14% | 1 | 11 |
| 70.25 | 0.00 | - | 2 | 579 | 2025-12-19 | 42.80 | 0.00 | - | 1 | 352 |
| 71.44 | 0.00 | - | 10 | 301 | 2026-01-16 | 34.95 | -4.47 | -11.34% | 1 | 697 |
| 84.95 | +5.18 | +6.49% | 4 | 43 | 2026-06-18 | 41.77 | -3.04 | -6.78% | 1 | 12 |
| 95.50 | +4.50 | +4.95% | 3 | 583 | 2026-12-18 | 44.00 | -2.49 | -5.36% | 2 | 138 |
© 2024 Yahoo. All rights reserved.