Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.03 | 0.00 | - | 638 | 862 | 2024-05-10 | 43.10 | 0.00 | - | 1 | 0 |
| 0.17 | +0.01 | +6.25% | 413 | 9,401 | 2024-05-17 | 33.38 | -15.40 | -31.57% | 21 | 1,199 |
| 0.52 | +0.12 | +30.00% | 217 | 538 | 2024-05-24 | 34.60 | 0.00 | - | 1 | 5 |
| 0.82 | +0.22 | +36.67% | 345 | 452 | 2024-05-31 | 38.30 | 0.00 | - | 4 | 10 |
| 1.29 | +0.37 | +40.22% | 146 | 261 | 2024-06-07 | - | - | - | - | - |
| 2.35 | +0.62 | +35.84% | 359 | 9,004 | 2024-06-21 | 34.61 | -6.84 | -16.50% | 7 | 250 |
| 4.76 | +1.21 | +34.08% | 188 | 4,906 | 2024-07-19 | 35.50 | -9.09 | -20.39% | 105 | 258 |
| 8.86 | +2.01 | +29.34% | 92 | 3,353 | 2024-08-16 | 41.90 | 0.00 | - | 2 | 218 |
| 11.90 | +2.20 | +22.68% | 9 | 2,229 | 2024-09-20 | 40.10 | -10.28 | -20.40% | 2 | 1,026 |
| 14.48 | +2.28 | +18.69% | 3 | 235 | 2024-10-18 | 51.20 | 0.00 | - | 5 | 86 |
| 18.77 | +3.08 | +19.63% | 16 | 290 | 2024-11-15 | 44.80 | 0.00 | - | 121 | 122 |
| 21.54 | +2.89 | +15.50% | 35 | 2,736 | 2024-12-20 | 45.11 | -4.47 | -9.02% | 4 | 737 |
| 23.70 | +3.13 | +15.22% | 374 | 2,425 | 2025-01-17 | 45.30 | -0.62 | -1.35% | 3 | 663 |
| 29.61 | +3.24 | +12.29% | 8 | 491 | 2025-03-21 | 51.85 | 0.00 | - | 2 | 51 |
| 37.00 | +3.55 | +10.61% | 2 | 910 | 2025-06-20 | 58.55 | 0.00 | - | 24 | 221 |
| 43.64 | +4.99 | +12.91% | 12 | 18 | 2025-09-19 | - | - | - | - | - |
| 50.00 | +5.77 | +13.05% | 12 | 936 | 2025-12-19 | 64.05 | 0.00 | - | 1 | 91 |
| 52.00 | +3.62 | +7.48% | 20 | 839 | 2026-01-16 | 58.28 | -3.72 | -6.00% | 2 | 163 |
| 65.60 | 0.00 | - | 5 | 18 | 2026-06-18 | 61.50 | 0.00 | - | 100 | 90 |
| 70.00 | +3.83 | +5.79% | 3 | 202 | 2026-12-18 | 71.66 | 0.00 | - | 1 | 11 |
© 2024 Yahoo. All rights reserved.