Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.01 | -50.00% | 2,166 | 8,445 | 2024-05-03 | 14.03 | -8.52 | -37.78% | 3 | 113 |
| 0.56 | +0.25 | +86.21% | 4,237 | 4,281 | 2024-05-10 | 13.85 | -10.69 | -43.56% | 24 | 222 |
| 1.60 | +0.62 | +63.27% | 1,497 | 8,843 | 2024-05-17 | 14.95 | -7.46 | -33.29% | 77 | 7,785 |
| 3.05 | +1.05 | +52.50% | 461 | 931 | 2024-05-24 | 17.30 | -6.25 | -26.54% | 2 | 87 |
| 3.92 | +1.33 | +51.35% | 207 | 707 | 2024-05-31 | 17.16 | -6.98 | -28.91% | 10 | 113 |
| 5.00 | +1.53 | +44.09% | 334 | 879 | 2024-06-07 | 17.53 | -8.97 | -33.85% | 2 | 28 |
| 7.05 | +1.95 | +38.24% | 1,234 | 6,873 | 2024-06-21 | 19.25 | -6.01 | -23.79% | 3 | 3,121 |
| 10.85 | +2.65 | +32.32% | 244 | 4,654 | 2024-07-19 | 21.00 | -8.50 | -28.81% | 6 | 6,249 |
| 15.79 | +2.84 | +21.93% | 127 | 1,334 | 2024-08-16 | 25.21 | -9.19 | -26.72% | 3 | 860 |
| 19.50 | +3.10 | +18.90% | 59 | 1,438 | 2024-09-20 | 26.36 | -6.76 | -20.41% | 12 | 1,823 |
| 22.63 | +3.43 | +17.86% | 52 | 433 | 2024-10-18 | 28.30 | -5.15 | -15.40% | 1 | 214 |
| 26.60 | +3.18 | +13.58% | 14 | 514 | 2024-11-15 | 34.05 | 0.00 | - | 6 | 315 |
| 30.00 | +3.62 | +13.72% | 2 | 2,180 | 2024-12-20 | 38.97 | 0.00 | - | 1 | 515 |
| 32.71 | +3.71 | +12.79% | 92 | 7,804 | 2025-01-17 | 33.65 | -5.40 | -13.83% | 371 | 2,066 |
| 38.70 | +3.99 | +11.50% | 8 | 461 | 2025-03-21 | 37.90 | -5.20 | -12.06% | 45 | 523 |
| 41.06 | 0.00 | - | 3 | 801 | 2025-06-20 | 40.05 | 0.00 | - | 30 | 443 |
| 52.50 | +4.45 | +9.26% | 4 | 55 | 2025-09-19 | 51.00 | 0.00 | - | 2 | 71 |
| 59.17 | -5.33 | -8.26% | 4 | 1,030 | 2025-12-19 | 53.00 | 0.00 | - | 1 | 106 |
| 61.13 | +2.63 | +4.50% | 1 | 2,154 | 2026-01-16 | 48.10 | -4.50 | -8.56% | 2 | 865 |
| 68.93 | +2.83 | +4.28% | 12 | 440 | 2026-06-18 | 55.00 | 0.00 | - | 1 | 4 |
| 81.00 | +5.20 | +6.86% | 17 | 686 | 2026-12-18 | 58.75 | 0.00 | - | 40 | 1,499 |
© 2024 Yahoo. All rights reserved.