Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:420.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.60 | -0.33 | -17.10% | 13,373 | 12,807 | 2024-05-17 | 7.50 | +0.19 | +2.60% | 260 | 7,411 |
| 3.65 | -0.45 | -10.98% | 2,123 | 2,899 | 2024-05-24 | 9.55 | +0.58 | +6.47% | 80 | 259 |
| 4.75 | -0.40 | -7.69% | 275 | 1,096 | 2024-05-31 | 10.10 | +0.10 | +1.00% | 46 | 154 |
| 6.40 | +0.20 | +3.23% | 423 | 1,181 | 2024-06-07 | 10.85 | -0.41 | -3.64% | 4 | 53 |
| 7.31 | -0.29 | -3.82% | 81 | 436 | 2024-06-14 | 11.25 | -0.17 | -1.49% | 6 | 21 |
| 8.24 | -0.39 | -4.52% | 1,414 | 8,038 | 2024-06-21 | 12.85 | +0.85 | +7.08% | 44 | 3,207 |
| 9.55 | -0.15 | -1.55% | 16 | 7 | 2024-06-28 | - | - | - | - | - |
| 12.38 | -0.56 | -4.33% | 433 | 4,939 | 2024-07-19 | 14.95 | +0.40 | +2.75% | 57 | 6,366 |
| 18.10 | -0.20 | -1.09% | 187 | 1,451 | 2024-08-16 | 19.09 | -0.16 | -0.83% | 19 | 1,253 |
| 21.90 | -0.60 | -2.67% | 75 | 2,965 | 2024-09-20 | 21.35 | +0.42 | +2.01% | 95 | 1,782 |
| 25.30 | -0.05 | -0.20% | 76 | 484 | 2024-10-18 | 22.91 | +0.33 | +1.46% | 226 | 247 |
| 30.04 | -0.11 | -0.36% | 9 | 568 | 2024-11-15 | 26.01 | +0.15 | +0.58% | 225 | 439 |
| 33.35 | +0.28 | +0.85% | 37 | 2,207 | 2024-12-20 | 27.91 | +0.11 | +0.40% | 2 | 544 |
| 35.95 | +0.05 | +0.14% | 21 | 7,897 | 2025-01-17 | 29.09 | -1.21 | -3.99% | 28 | 2,781 |
| 42.33 | +1.13 | +2.74% | 4 | 464 | 2025-03-21 | 31.77 | -0.28 | -0.87% | 2 | 584 |
| 50.00 | +0.43 | +0.87% | 4 | 861 | 2025-06-20 | 37.05 | -0.93 | -2.45% | 37 | 443 |
| 57.15 | +0.15 | +0.26% | 189 | 63 | 2025-09-19 | 39.57 | -11.43 | -22.41% | 10 | 71 |
| 64.16 | +0.71 | +1.12% | 16 | 1,029 | 2025-12-19 | 43.47 | -0.93 | -2.09% | 10 | 106 |
| 65.69 | -0.81 | -1.22% | 12 | 2,173 | 2026-01-16 | 44.55 | -2.53 | -5.37% | 153 | 863 |
| 75.32 | +2.31 | +3.16% | 4 | 440 | 2026-06-18 | 48.76 | -6.24 | -11.35% | 2 | 4 |
| 85.80 | -0.03 | -0.03% | 126 | 711 | 2026-12-18 | 53.05 | -5.70 | -9.70% | 100 | 1,499 |
© 2024 Yahoo. All rights reserved.