Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.03 | -0.01 | -25.00% | 1,355 | 5,905 | 2024-05-10 | 12.70 | -0.05 | -0.39% | 24 | 8 |
| 0.75 | -0.16 | -17.58% | 1,809 | 10,128 | 2024-05-17 | 13.80 | -0.70 | -4.83% | 12 | 4,335 |
| 2.14 | -0.15 | -6.55% | 443 | 2,037 | 2024-05-24 | 15.10 | -0.70 | -4.43% | 42 | 81 |
| 2.92 | +0.02 | +0.69% | 300 | 4,041 | 2024-05-31 | 15.15 | +0.15 | +1.00% | 22 | 110 |
| 3.90 | -0.10 | -2.50% | 57 | 795 | 2024-06-07 | 15.96 | -3.04 | -16.00% | 5 | 7 |
| 5.10 | -0.50 | -8.93% | 28 | 67 | 2024-06-14 | - | - | - | - | - |
| 6.00 | 0.00 | - | 385 | 6,445 | 2024-06-21 | 17.25 | -1.35 | -7.26% | 21 | 2,156 |
| 9.75 | +0.25 | +2.63% | 102 | 3,074 | 2024-07-19 | 19.90 | -1.05 | -5.01% | 1 | 5,550 |
| 15.15 | +0.09 | +0.60% | 340 | 1,277 | 2024-08-16 | 23.00 | -0.72 | -3.04% | 11 | 1,774 |
| 19.10 | +0.21 | +1.11% | 49 | 2,476 | 2024-09-20 | 25.89 | -0.76 | -2.85% | 3 | 1,607 |
| 22.15 | +0.10 | +0.45% | 8 | 493 | 2024-10-18 | 26.95 | -1.55 | -5.44% | 3 | 539 |
| 26.90 | +2.01 | +8.08% | 46 | 218 | 2024-11-15 | 29.94 | -0.46 | -1.51% | 1 | 470 |
| 29.80 | -0.45 | -1.49% | 3 | 1,256 | 2024-12-20 | 32.23 | 0.00 | - | 1 | 1,650 |
| 32.44 | -0.16 | -0.49% | 13 | 1,269 | 2025-01-17 | 34.40 | -0.48 | -1.38% | 3 | 879 |
| 45.50 | -1.25 | -2.67% | 10 | 886 | 2025-06-20 | 46.65 | 0.00 | - | 31 | 1,103 |
| 59.65 | 0.00 | - | 5 | 488 | 2025-12-19 | 46.78 | 0.00 | - | 1 | 18 |
| 61.53 | +0.93 | +1.53% | 4 | 3,627 | 2026-01-16 | 49.85 | 0.00 | - | 11 | 3,018 |
| 69.95 | 0.00 | - | 1 | 435 | 2026-06-18 | 55.45 | 0.00 | - | 45 | 51 |
| 80.90 | -0.12 | -0.15% | 2 | 461 | 2026-12-18 | 65.25 | 0.00 | - | 10 | 64 |
© 2024 Yahoo. All rights reserved.