Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:410.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.06 | -0.03 | -30.00% | 13,219 | 8,014 | 2024-05-03 | 3.85 | -8.53 | -68.90% | 382 | 457 |
| 2.86 | +1.55 | +118.32% | 4,095 | 8,326 | 2024-05-10 | 6.26 | -6.98 | -52.72% | 264 | 912 |
| 4.74 | +2.04 | +76.12% | 2,106 | 6,357 | 2024-05-17 | 8.24 | -6.07 | -42.42% | 176 | 3,659 |
| 6.60 | +2.49 | +60.58% | 594 | 4,906 | 2024-05-24 | 9.70 | -6.00 | -38.22% | 27 | 266 |
| 7.62 | +2.52 | +49.41% | 201 | 768 | 2024-05-31 | 10.75 | -6.55 | -37.86% | 17 | 140 |
| 8.89 | +2.92 | +48.91% | 95 | 121 | 2024-06-07 | 11.47 | -7.50 | -39.54% | 1 | 34 |
| 11.38 | +3.28 | +40.90% | 523 | 17,934 | 2024-06-21 | 12.87 | -5.93 | -31.54% | 155 | 4,009 |
| 15.35 | +3.57 | +30.31% | 163 | 8,574 | 2024-07-19 | 15.47 | -6.83 | -30.63% | 152 | 1,255 |
| 20.55 | +3.75 | +22.32% | 183 | 1,263 | 2024-08-16 | 19.75 | -4.30 | -17.88% | 56 | 2,875 |
| 24.30 | +3.85 | +18.83% | 84 | 1,841 | 2024-09-20 | 21.75 | -5.20 | -19.29% | 12 | 1,441 |
| 27.67 | +4.07 | +17.25% | 36 | 286 | 2024-10-18 | 22.94 | -4.81 | -17.33% | 18 | 434 |
| 32.05 | +4.05 | +14.46% | 4 | 272 | 2024-11-15 | 25.92 | -2.83 | -9.84% | 40 | 326 |
| 35.20 | +4.45 | +14.47% | 4 | 2,125 | 2024-12-20 | 28.40 | -3.99 | -12.32% | 31 | 604 |
| 37.77 | +4.07 | +12.08% | 23 | 6,819 | 2025-01-17 | 29.40 | -4.95 | -14.41% | 1 | 1,824 |
| 43.72 | +4.42 | +11.25% | 4 | 302 | 2025-03-21 | 32.29 | -4.45 | -12.11% | 2 | 237 |
| 50.50 | +3.30 | +6.99% | 14 | 2,827 | 2025-06-20 | 40.78 | 0.00 | - | 2 | 251 |
| 55.68 | +5.11 | +10.10% | 1 | 99 | 2025-09-19 | 39.97 | -4.61 | -10.34% | 6 | 21 |
| 60.20 | 0.00 | - | 1 | 1,461 | 2025-12-19 | 42.22 | 0.00 | - | 5 | 489 |
| 61.00 | 0.00 | - | 11 | 2,162 | 2026-01-16 | 43.40 | -5.02 | -10.37% | 8 | 156 |
| 70.00 | 0.00 | - | 26 | 90 | 2026-06-18 | 47.80 | 0.00 | - | 5 | 25 |
| 85.00 | +5.30 | +6.65% | 12 | 652 | 2026-12-18 | 53.00 | -3.45 | -6.11% | 1 | 56 |
© 2024 Yahoo. All rights reserved.