Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Calls
June 14, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.79 | -0.81 | -3.16% | 52 | 209 | 2024-06-14 | 0.26 | -0.09 | -25.71% | 842 | 1,629 |
| 25.39 | -1.11 | -4.19% | 91 | 14,621 | 2024-06-21 | 0.56 | -0.08 | -12.50% | 844 | 10,148 |
| 26.21 | -0.19 | -0.72% | 8 | 383 | 2024-06-28 | 0.95 | -0.17 | -15.18% | 154 | 1,178 |
| 28.10 | +1.10 | +4.07% | 3 | 49 | 2024-07-05 | 1.40 | -0.11 | -7.28% | 72 | 271 |
| 29.85 | +2.60 | +9.54% | 6 | 34 | 2024-07-12 | 1.95 | -0.32 | -14.10% | 154 | 91 |
| 29.36 | -0.49 | -1.64% | 167 | 5,804 | 2024-07-19 | 2.48 | -0.10 | -3.88% | 275 | 6,599 |
| 34.35 | -0.54 | -1.55% | 17 | 1,779 | 2024-08-16 | 6.10 | -0.22 | -3.48% | 69 | 2,625 |
| 39.35 | +1.73 | +4.60% | 12 | 2,388 | 2024-09-20 | 7.95 | -0.40 | -4.79% | 35 | 3,596 |
| 42.00 | +0.85 | +2.07% | 2 | 332 | 2024-10-18 | 10.00 | -0.12 | -1.19% | 62 | 1,308 |
| 45.72 | 0.00 | - | 15 | 213 | 2024-11-15 | 12.55 | -0.45 | -3.46% | 20 | 674 |
| 49.00 | -0.50 | -1.01% | 14 | 1,700 | 2024-12-20 | 14.45 | -0.35 | -2.36% | 7 | 11,651 |
| 51.30 | -0.96 | -1.84% | 31 | 7,475 | 2025-01-17 | 15.70 | -0.24 | -1.51% | 14 | 4,183 |
| 57.50 | +0.30 | +0.52% | 23 | 412 | 2025-03-21 | 19.00 | +0.05 | +0.26% | 1 | 1,381 |
| 65.50 | +1.00 | +1.55% | 11 | 2,529 | 2025-06-20 | 23.50 | 0.00 | - | 81 | 887 |
| 71.80 | 0.00 | - | 1 | 210 | 2025-09-19 | 27.75 | 0.00 | - | 2 | 65 |
| 79.59 | +0.59 | +0.75% | 3 | 1,357 | 2025-12-19 | 30.60 | 0.00 | - | 24 | 2,058 |
| 82.50 | +1.21 | +1.49% | 2 | 2,006 | 2026-01-16 | 31.50 | 0.00 | - | 20 | 611 |
| 91.00 | 0.00 | - | 11 | 201 | 2026-06-18 | 42.37 | 0.00 | - | 1 | 67 |
| 100.07 | +0.07 | +0.07% | 12 | 1,553 | 2026-12-18 | 39.89 | -0.76 | -1.87% | 2 | 413 |
© 2024 Yahoo. All rights reserved.