Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:440.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 4 | 1,211 | 2024-05-10 | 43.10 | 0.00 | - | 1 | 0 |
| 0.05 | -0.01 | -14.29% | 168 | 9,579 | 2024-05-17 | 28.18 | 0.00 | - | 1 | 1,156 |
| 0.38 | -0.03 | -7.32% | 418 | 743 | 2024-05-24 | 29.87 | 0.00 | - | 1 | 6 |
| 0.67 | -0.01 | -1.30% | 35 | 993 | 2024-05-31 | 25.90 | -12.40 | -32.38% | 2 | 10 |
| 1.16 | -0.01 | -0.85% | 3 | 487 | 2024-06-07 | - | - | - | - | - |
| 1.85 | +0.14 | +8.19% | 24 | 193 | 2024-06-14 | - | - | - | - | - |
| 2.40 | +0.10 | +4.35% | 1,250 | 9,295 | 2024-06-21 | 26.65 | -2.99 | -10.09% | 2 | 249 |
| 5.10 | +0.10 | +2.00% | 38 | 5,163 | 2024-07-19 | 30.35 | 0.00 | - | 1 | 359 |
| 9.69 | +0.09 | +0.94% | 11 | 3,435 | 2024-08-16 | 33.00 | 0.00 | - | 12 | 227 |
| 13.05 | +0.05 | +0.38% | 24 | 2,255 | 2024-09-20 | 33.50 | -1.70 | -4.83% | 2 | 1,025 |
| 16.15 | +0.40 | +2.54% | 4 | 265 | 2024-10-18 | 36.53 | 0.00 | - | 1 | 85 |
| 21.23 | +0.83 | +4.07% | 3 | 295 | 2024-11-15 | 38.59 | 0.00 | - | 2 | 128 |
| 22.50 | 0.00 | - | 3 | 2,681 | 2024-12-20 | 40.16 | 0.00 | - | 7 | 731 |
| 25.78 | +0.63 | +2.50% | 24 | 2,486 | 2025-01-17 | 41.64 | 0.00 | - | 1 | 667 |
| 31.60 | +0.28 | +0.89% | 14 | 500 | 2025-03-21 | 51.85 | 0.00 | - | 2 | 51 |
| 38.40 | 0.00 | - | 7 | 929 | 2025-06-20 | 46.95 | -1.92 | -3.93% | 29 | 222 |
| 46.06 | 0.00 | - | 1 | 17 | 2025-09-19 | - | - | - | - | - |
| 50.20 | 0.00 | - | 12 | 933 | 2025-12-19 | 64.05 | 0.00 | - | 1 | 91 |
| 52.00 | 0.00 | - | 20 | 846 | 2026-01-16 | 55.51 | 0.00 | - | 31 | 180 |
| 65.60 | 0.00 | - | 5 | 18 | 2026-06-18 | 61.50 | 0.00 | - | 100 | 90 |
| 74.17 | 0.00 | - | 3 | 204 | 2026-12-18 | 62.30 | 0.00 | - | 61 | 72 |
© 2024 Yahoo. All rights reserved.