Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 58.86 | +2.37 | +4.20% | 6 | 511 | 2024-05-17 | 0.08 | +0.01 | +14.29% | 141 | 1,557 |
| 40.55 | 0.00 | - | 1 | 45 | 2024-05-24 | 0.13 | -0.01 | -7.14% | 10 | 523 |
| 44.65 | 0.00 | - | 10 | 7 | 2024-05-31 | 0.17 | -0.03 | -15.00% | 1,798 | 118 |
| 46.74 | 0.00 | - | 2 | 2 | 2024-06-07 | 0.21 | -0.08 | -27.59% | 7 | 120 |
| 60.59 | 0.00 | - | 3 | 4 | 2024-06-14 | 0.27 | -0.07 | -20.59% | 17 | 390 |
| 61.45 | +3.99 | +6.94% | 128 | 4,155 | 2024-06-21 | 0.35 | -0.09 | -20.45% | 83 | 7,389 |
| 63.55 | +1.83 | +2.96% | 14 | 157 | 2024-07-19 | 0.90 | -0.21 | -18.92% | 10 | 906 |
| 66.33 | +2.68 | +4.21% | 5 | 245 | 2024-08-16 | 2.31 | -0.29 | -11.15% | 10 | 500 |
| 67.27 | 0.00 | - | 4 | 379 | 2024-09-20 | 3.51 | -0.44 | -11.14% | 1 | 1,175 |
| 60.25 | 0.00 | - | 19 | 154 | 2024-10-18 | 5.05 | 0.00 | - | 2 | 535 |
| 72.35 | 0.00 | - | 1 | 123 | 2024-11-15 | 6.55 | -0.35 | -5.07% | 3 | 259 |
| 75.72 | 0.00 | - | 1 | 760 | 2024-12-20 | 7.50 | -0.65 | -7.98% | 84 | 638 |
| 78.88 | +1.60 | +2.07% | 1 | 604 | 2025-01-17 | 8.75 | -0.30 | -3.31% | 16 | 1,139 |
| 89.00 | 0.00 | - | 1 | 385 | 2025-06-20 | 15.00 | 0.00 | - | 4 | 307 |
| 90.24 | 0.00 | - | 1 | 128 | 2025-12-19 | 20.80 | 0.00 | - | 60 | 564 |
| 98.10 | 0.00 | - | 14 | 65 | 2026-01-16 | 26.85 | 0.00 | - | 15 | 153 |
| 119.27 | 0.00 | - | 1 | 3 | 2026-06-18 | 30.02 | 0.00 | - | 300 | 302 |
| 119.01 | 0.00 | - | 1 | 170 | 2026-12-18 | 28.35 | -1.15 | -3.90% | 1 | 91 |
© 2024 Yahoo. All rights reserved.