Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.39 | +2.41 | +13.40% | 65 | 10,547 | 2024-05-17 | 0.33 | -0.28 | -45.90% | 1,727 | 5,656 |
| 21.15 | +2.35 | +12.50% | 13 | 475 | 2024-05-24 | 0.96 | -0.48 | -33.33% | 116 | 809 |
| 22.00 | +2.15 | +10.83% | 51 | 559 | 2024-05-31 | 1.35 | -0.62 | -31.47% | 83 | 709 |
| 22.68 | +1.83 | +8.78% | 9 | 141 | 2024-06-07 | 1.98 | -0.63 | -24.14% | 94 | 552 |
| 20.18 | 0.00 | - | 2 | 4 | 2024-06-14 | 2.58 | -0.75 | -22.52% | 120 | 165 |
| 25.00 | +1.98 | +8.60% | 133 | 1,668 | 2024-06-21 | 3.11 | -0.84 | -21.27% | 398 | 4,992 |
| - | - | - | - | - | 2024-06-28 | 3.70 | -0.65 | -14.94% | 2 | 1 |
| 28.75 | +2.20 | +8.29% | 11 | 1,298 | 2024-07-19 | 5.31 | -0.84 | -13.66% | 44 | 3,297 |
| 33.46 | +2.21 | +7.07% | 10 | 857 | 2024-08-16 | 8.80 | -0.95 | -9.74% | 77 | 1,397 |
| 36.90 | +1.29 | +3.62% | 1 | 700 | 2024-09-20 | 11.85 | -0.23 | -1.90% | 13 | 10,789 |
| 39.91 | -1.29 | -3.13% | 1 | 417 | 2024-10-18 | 13.75 | 0.00 | - | 6 | 2,561 |
| 43.30 | 0.00 | - | 1 | 154 | 2024-11-15 | 18.35 | 0.00 | - | 2 | 247 |
| 47.45 | -0.05 | -0.11% | 1 | 396 | 2024-12-20 | 17.37 | -1.38 | -7.36% | 2 | 1,400 |
| 48.25 | 0.00 | - | 120 | 1,701 | 2025-01-17 | 19.31 | -0.39 | -1.98% | 3 | 1,245 |
| 62.85 | +0.38 | +0.61% | 1 | 427 | 2025-06-20 | 26.35 | -1.40 | -5.05% | 50 | 399 |
| 66.81 | 0.00 | - | 2 | 612 | 2025-12-19 | 32.85 | -7.17 | -17.92% | 15 | 167 |
| 79.30 | +1.90 | +2.45% | 1 | 2,125 | 2026-01-16 | 34.70 | 0.00 | - | 1 | 750 |
| 87.25 | 0.00 | - | 2 | 260 | 2026-06-18 | 45.29 | 0.00 | - | - | 3 |
| 95.30 | 0.00 | - | 1 | 524 | 2026-12-18 | 42.85 | +0.07 | +0.16% | 1 | 58 |
© 2024 Yahoo. All rights reserved.