Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 94.15 | +6.81 | +7.80% | 9 | 390 | 2024-05-17 | 0.02 | -0.02 | -50.00% | 11 | 4,092 |
| - | - | - | - | - | 2024-05-24 | 0.02 | -0.04 | -66.67% | 9 | 194 |
| 91.13 | 0.00 | - | - | 1 | 2024-05-31 | 0.02 | -0.07 | -77.78% | 1 | 812 |
| 73.90 | 0.00 | - | - | 1 | 2024-06-07 | 0.11 | -0.08 | -42.11% | 2 | 19 |
| - | - | - | - | - | 2024-06-14 | 0.13 | 0.00 | - | 1 | 1 |
| 96.20 | +7.98 | +9.05% | 12 | 1,744 | 2024-06-21 | 0.10 | -0.12 | -54.55% | 11 | 3,878 |
| 94.67 | +4.88 | +5.43% | 2 | 82 | 2024-07-19 | 0.28 | -0.24 | -46.15% | 23 | 579 |
| 99.36 | +7.61 | +8.29% | 1 | 91 | 2024-08-16 | 0.82 | -0.42 | -33.87% | 5 | 866 |
| 97.29 | +16.34 | +20.19% | 2 | 655 | 2024-09-20 | 1.25 | -0.65 | -34.21% | 18 | 2,757 |
| 96.99 | 0.00 | - | 2 | 16 | 2024-10-18 | 1.81 | -0.59 | -24.58% | 5 | 386 |
| 105.55 | +11.69 | +12.45% | 1 | 37 | 2024-11-15 | 2.77 | -2.13 | -43.47% | 14 | 204 |
| 94.59 | 0.00 | - | 1 | 388 | 2024-12-20 | 3.80 | -0.89 | -18.98% | 19 | 605 |
| 108.70 | +6.50 | +6.36% | 2 | 1,697 | 2025-01-17 | 4.02 | -1.18 | -22.69% | 38 | 4,746 |
| 105.03 | 0.00 | - | 2 | 15 | 2025-03-21 | 5.65 | -1.35 | -19.29% | 26 | 1,249 |
| 115.10 | +3.22 | +2.88% | 1 | 1,109 | 2025-06-20 | 8.27 | -3.03 | -26.81% | 2 | 556 |
| 110.85 | 0.00 | - | 2 | 3 | 2025-09-19 | 10.15 | -5.18 | -33.79% | 1 | 154 |
| 124.16 | +11.50 | +10.21% | 1 | 278 | 2025-12-19 | 12.80 | -2.85 | -18.21% | 2 | 461 |
| 115.00 | 0.00 | - | 2 | 83 | 2026-01-16 | 12.55 | -1.85 | -12.85% | 2 | 651 |
| 129.01 | -0.24 | -0.19% | 1 | 23 | 2026-06-18 | 16.93 | -0.52 | -2.98% | 1 | 614 |
| 128.25 | 0.00 | - | 6 | 66 | 2026-12-18 | 19.50 | -2.09 | -9.68% | 200 | 622 |
© 2024 Yahoo. All rights reserved.