Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 75.10 | +4.73 | +6.72% | 2 | 273 | 2024-05-17 | 0.04 | +0.01 | +33.33% | 12 | 2,765 |
| 70.00 | 0.00 | - | 1 | 2 | 2024-05-24 | 0.06 | 0.00 | - | 2 | 224 |
| 55.28 | 0.00 | - | 4 | 2 | 2024-05-31 | 0.09 | -0.01 | -10.00% | 2 | 165 |
| - | - | - | - | - | 2024-06-07 | 0.12 | -0.05 | -29.41% | 2 | 25 |
| - | - | - | - | - | 2024-06-14 | 0.22 | 0.00 | - | 4 | 20 |
| 75.00 | +1.06 | +1.43% | 2 | 3,106 | 2024-06-21 | 0.20 | -0.05 | -20.00% | 83 | 3,620 |
| 76.17 | 0.00 | - | 1 | 112 | 2024-07-19 | 0.52 | -0.23 | -30.67% | 14 | 1,057 |
| 80.55 | +3.76 | +4.90% | 18 | 110 | 2024-08-16 | 1.40 | -0.19 | -11.95% | 16 | 1,005 |
| 80.18 | 0.00 | - | 9 | 585 | 2024-09-20 | 2.22 | -0.28 | -11.20% | 6 | 2,926 |
| 82.47 | 0.00 | - | 5 | 89 | 2024-10-18 | 3.02 | -0.28 | -8.48% | 10 | 1,362 |
| 80.42 | 0.00 | - | 2 | 53 | 2024-11-15 | 4.45 | -0.60 | -11.88% | 13 | 162 |
| 82.89 | 0.00 | - | 2 | 302 | 2024-12-20 | 5.45 | -0.50 | -8.40% | 3 | 2,005 |
| 91.66 | +2.28 | +2.55% | 2 | 2,040 | 2025-01-17 | 6.08 | -0.70 | -10.32% | 36 | 4,524 |
| 95.80 | +18.60 | +24.09% | 3 | 21 | 2025-03-21 | 8.21 | -1.01 | -10.95% | 5 | 1,097 |
| 96.00 | 0.00 | - | 1 | 750 | 2025-06-20 | 11.80 | 0.00 | - | 11 | 836 |
| 93.17 | 0.00 | - | 1 | 2 | 2025-09-19 | 13.90 | -5.12 | -26.92% | 2 | 55 |
| 106.82 | 0.00 | - | 1 | 320 | 2025-12-19 | 19.80 | 0.00 | - | 23 | 414 |
| 110.78 | 0.00 | - | 1 | 107 | 2026-01-16 | 16.45 | -1.50 | -8.36% | 56 | 1,017 |
| 113.60 | 0.00 | - | 5 | 63 | 2026-06-18 | 20.35 | -0.85 | -4.01% | 1 | 9 |
| 128.74 | 0.00 | - | 1 | 127 | 2026-12-18 | 25.00 | 0.00 | - | 41 | 536 |
© 2024 Yahoo. All rights reserved.