Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Strike:400.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.83 | +4.39 | +292.67% | 6,168 | 7,530 | 2024-05-03 | 0.04 | -3.61 | -98.63% | 4,720 | 3,316 |
| 8.20 | +3.70 | +81.50% | 2,111 | 3,028 | 2024-05-10 | 2.00 | -4.15 | -67.81% | 2,670 | 1,249 |
| 10.00 | +3.85 | +62.60% | 1,039 | 8,788 | 2024-05-17 | 3.95 | -4.35 | -52.41% | 1,797 | 7,487 |
| 11.89 | +3.84 | +47.70% | 336 | 992 | 2024-05-24 | 5.29 | -4.66 | -46.83% | 186 | 513 |
| 12.75 | +3.75 | +41.67% | 212 | 923 | 2024-05-31 | 6.05 | -4.20 | -40.98% | 73 | 346 |
| 14.60 | +4.15 | +39.71% | 106 | 191 | 2024-06-07 | 7.00 | -4.98 | -42.28% | 329 | 145 |
| 16.80 | +4.20 | +33.33% | 1,332 | 14,896 | 2024-06-21 | 8.69 | -3.76 | -30.20% | 602 | 6,654 |
| 20.70 | +4.30 | +26.22% | 572 | 5,168 | 2024-07-19 | 10.83 | -4.47 | -29.22% | 223 | 3,080 |
| 26.25 | +4.65 | +21.53% | 857 | 1,745 | 2024-08-16 | 14.78 | -4.24 | -22.29% | 55 | 1,593 |
| 29.85 | +4.35 | +17.06% | 57 | 2,243 | 2024-09-20 | 17.55 | -3.55 | -16.82% | 20 | 2,986 |
| 33.00 | +4.50 | +15.79% | 18 | 320 | 2024-10-18 | 18.67 | -4.03 | -17.75% | 105 | 727 |
| 38.00 | +5.14 | +15.64% | 43 | 184 | 2024-11-15 | 21.65 | -3.90 | -15.26% | 104 | 395 |
| 40.50 | +4.53 | +12.59% | 22 | 1,463 | 2024-12-20 | 23.70 | -3.64 | -13.31% | 13 | 11,288 |
| 42.95 | +4.51 | +11.73% | 107 | 7,885 | 2025-01-17 | 24.75 | -3.45 | -12.23% | 107 | 4,256 |
| 49.10 | +4.45 | +9.97% | 30 | 408 | 2025-03-21 | 28.46 | -3.74 | -11.61% | 2 | 1,295 |
| 56.50 | +4.80 | +9.28% | 39 | 2,438 | 2025-06-20 | 32.24 | -4.46 | -12.15% | 1 | 601 |
| 63.23 | +4.93 | +8.46% | 1 | 62 | 2025-09-19 | 36.16 | -3.71 | -9.31% | 1 | 27 |
| 69.70 | +4.45 | +6.82% | 5 | 1,351 | 2025-12-19 | 39.56 | -1.49 | -3.63% | 10 | 2,007 |
| 71.50 | +4.00 | +5.93% | 16 | 2,037 | 2026-01-16 | 39.00 | -3.55 | -8.34% | 2 | 412 |
| 81.95 | +5.50 | +7.19% | 3 | 240 | 2026-06-18 | 48.00 | 0.00 | - | 4 | 67 |
| 90.00 | +4.50 | +5.26% | 20 | 1,511 | 2026-12-18 | 48.00 | -2.00 | -3.98% | 17 | 375 |
© 2024 Yahoo. All rights reserved.