Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.86 | +2.23 | +8.07% | 43 | 1,404 | 2024-05-17 | 0.21 | -0.05 | -19.23% | 1,035 | 5,711 |
| 30.37 | +1.87 | +6.56% | 76 | 204 | 2024-05-24 | 0.42 | -0.22 | -34.38% | 193 | 1,070 |
| 30.61 | +2.99 | +10.83% | 24 | 59 | 2024-05-31 | 0.62 | -0.27 | -30.34% | 109 | 1,874 |
| 31.90 | +2.40 | +8.14% | 2 | 15 | 2024-06-07 | 0.97 | -0.35 | -26.52% | 159 | 301 |
| 29.75 | 0.00 | - | 2 | 2 | 2024-06-14 | 1.41 | -0.43 | -23.37% | 107 | 1,486 |
| 33.04 | +2.29 | +7.45% | 11 | 2,637 | 2024-06-21 | 1.72 | -0.49 | -22.17% | 221 | 4,874 |
| - | - | - | - | - | 2024-06-28 | 2.14 | -0.51 | -19.25% | 8 | 26 |
| 36.25 | +1.35 | +3.87% | 5 | 596 | 2024-07-19 | 3.33 | -0.74 | -18.18% | 165 | 2,541 |
| 39.40 | 0.00 | - | 2 | 200 | 2024-08-16 | 6.31 | -0.92 | -12.72% | 88 | 1,154 |
| 43.30 | 0.00 | - | 3 | 1,114 | 2024-09-20 | 8.28 | -1.02 | -10.97% | 23 | 1,941 |
| 45.98 | 0.00 | - | 1 | 75 | 2024-10-18 | 10.33 | -0.52 | -4.79% | 2 | 579 |
| 50.75 | 0.00 | - | 1 | 84 | 2024-11-15 | 13.65 | 0.00 | - | 91 | 244 |
| 51.87 | 0.00 | - | 10 | 442 | 2024-12-20 | 14.60 | -0.97 | -6.23% | 1 | 638 |
| 56.97 | +1.65 | +2.98% | 24 | 1,290 | 2025-01-17 | 17.13 | 0.00 | - | 51 | 1,256 |
| 70.00 | +5.45 | +8.44% | 1 | 375 | 2025-06-20 | 22.20 | -11.12 | -33.37% | 21 | 107 |
| 78.95 | 0.00 | - | 2 | 446 | 2025-12-19 | 29.15 | -5.70 | -16.36% | 25 | 133 |
| 83.10 | 0.00 | - | 2 | 153 | 2026-01-16 | 29.40 | -9.55 | -24.52% | 2 | 573 |
| 82.65 | 0.00 | - | 21 | 38 | 2026-06-18 | 42.05 | 0.00 | - | 1 | 47 |
| 99.90 | 0.00 | - | 2 | 7,322 | 2026-12-18 | 44.49 | 0.00 | - | 2 | 33 |
© 2024 Yahoo. All rights reserved.