Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.39 | +2.07 | +4.37% | 13 | 778 | 2024-05-17 | 0.14 | +0.03 | +27.27% | 1,595 | 3,790 |
| 46.67 | 0.00 | - | 2 | 214 | 2024-05-24 | 0.19 | -0.04 | -17.39% | 527 | 529 |
| 48.00 | 0.00 | - | 5 | 13 | 2024-05-31 | 0.25 | -0.06 | -19.35% | 54 | 273 |
| 48.70 | 0.00 | - | 2 | 12 | 2024-06-07 | 0.32 | -0.07 | -17.95% | 86 | 170 |
| - | - | - | - | - | 2024-06-14 | 0.52 | -0.09 | -14.75% | 2 | 217 |
| 51.52 | +1.56 | +3.12% | 7 | 3,831 | 2024-06-21 | 0.58 | -0.14 | -19.44% | 77 | 6,759 |
| - | - | - | - | - | 2024-06-28 | 0.75 | -0.36 | -32.43% | 3 | 1 |
| 54.52 | +3.47 | +6.80% | 11 | 157 | 2024-07-19 | 1.35 | -0.35 | -20.59% | 63 | 2,593 |
| 55.45 | 0.00 | - | 5 | 287 | 2024-08-16 | 3.15 | -0.48 | -13.22% | 45 | 1,314 |
| 58.90 | 0.00 | - | 1 | 997 | 2024-09-20 | 4.67 | -0.83 | -15.09% | 46 | 2,880 |
| 50.37 | 0.00 | - | 3 | 158 | 2024-10-18 | 6.10 | -0.38 | -5.86% | 4 | 631 |
| 54.54 | 0.00 | - | 6 | 128 | 2024-11-15 | 8.70 | 0.00 | - | 115 | 585 |
| 66.60 | 0.00 | - | 2 | 962 | 2024-12-20 | 9.40 | -0.96 | -9.27% | 7 | 5,474 |
| 71.63 | +2.73 | +3.96% | 4 | 725 | 2025-01-17 | 10.35 | -0.69 | -6.25% | 71 | 1,132 |
| 81.69 | +1.66 | +2.07% | 5 | 571 | 2025-06-20 | 17.50 | 0.00 | - | 2 | 2,350 |
| 94.75 | 0.00 | - | 1 | 336 | 2025-12-19 | 27.35 | 0.00 | - | 81 | 248 |
| 95.85 | 0.00 | - | 1 | 609 | 2026-01-16 | 24.62 | 0.00 | - | 20 | 623 |
| 100.50 | 0.00 | - | 4 | 22 | 2026-06-18 | 29.99 | 0.00 | - | 2 | 20 |
| 102.50 | 0.00 | - | 1 | 1,019 | 2026-12-18 | 34.00 | 0.00 | - | 14 | 218 |
© 2024 Yahoo. All rights reserved.