Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:430.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 163 | 3,222 | 2024-05-03 | 32.00 | 0.00 | - | 180 | 2 |
| 0.10 | +0.02 | +25.00% | 1,483 | 4,535 | 2024-05-10 | 32.70 | 0.00 | - | 1 | 6 |
| 0.52 | +0.16 | +44.44% | 660 | 11,093 | 2024-05-17 | 24.32 | -9.56 | -28.22% | 73 | 3,445 |
| 1.30 | +0.44 | +51.16% | 164 | 612 | 2024-05-24 | 33.76 | 0.00 | - | 1 | 44 |
| 1.80 | +0.56 | +46.28% | 252 | 887 | 2024-05-31 | 25.45 | -4.55 | -15.17% | 4 | 32 |
| 2.53 | +0.76 | +42.94% | 264 | 624 | 2024-06-07 | 24.43 | 0.00 | - | 15 | 10 |
| 4.15 | +1.18 | +39.73% | 231 | 8,460 | 2024-06-21 | 27.20 | -8.69 | -24.21% | 2 | 5,737 |
| 7.12 | +1.72 | +31.85% | 375 | 3,423 | 2024-07-19 | 28.29 | -4.02 | -12.44% | 4 | 2,856 |
| 11.75 | +2.32 | +24.60% | 30 | 1,442 | 2024-08-16 | 31.40 | -4.30 | -12.04% | 2 | 502 |
| 15.25 | +2.35 | +18.22% | 41 | 1,324 | 2024-09-20 | 32.80 | -6.65 | -16.86% | 3 | 1,422 |
| 18.25 | +3.30 | +22.07% | 3 | 478 | 2024-10-18 | 40.95 | 0.00 | - | 15 | 109 |
| 22.70 | +2.95 | +14.94% | 2 | 239 | 2024-11-15 | 44.50 | 0.00 | - | 47 | 316 |
| 25.50 | +2.15 | +9.21% | 8 | 1,848 | 2024-12-20 | 38.67 | -3.73 | -8.80% | 15 | 1,749 |
| 27.80 | +3.37 | +13.79% | 14 | 2,386 | 2025-01-17 | 45.95 | 0.00 | - | 4 | 1,136 |
| 30.50 | 0.00 | - | 13 | 281 | 2025-03-21 | 45.25 | 0.00 | - | 5 | 1,369 |
| 37.60 | 0.00 | - | 99 | 1,503 | 2025-06-20 | 46.38 | -7.47 | -13.87% | 1 | 133 |
| 43.80 | 0.00 | - | 8 | 21 | 2025-09-19 | 48.70 | 0.00 | - | 1 | 9 |
| 50.80 | 0.00 | - | 1 | 582 | 2025-12-19 | 51.25 | 0.00 | - | 2 | 69 |
| 51.31 | 0.00 | - | 3 | 3,165 | 2026-01-16 | 55.90 | 0.00 | - | 23 | 282 |
| 64.00 | 0.00 | - | 3 | 30 | 2026-06-18 | 62.00 | 0.00 | - | 1 | 2 |
| 70.05 | 0.00 | - | 6 | 522 | 2026-12-18 | 67.65 | 0.00 | - | 6 | 75 |
© 2024 Yahoo. All rights reserved.