Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.02 | -66.67% | 17 | 5,021 | 2024-05-17 | 78.00 | 0.00 | - | 2 | 2 |
| 0.05 | -0.01 | -16.67% | 1 | 277 | 2024-05-24 | - | - | - | - | - |
| 0.03 | -0.05 | -62.50% | 2 | 174 | 2024-05-31 | 70.75 | 0.00 | - | 2 | 0 |
| 0.10 | -0.18 | -64.29% | 20 | 38 | 2024-06-07 | - | - | - | - | - |
| 0.17 | -0.01 | -5.56% | 6 | 22 | 2024-06-14 | - | - | - | - | - |
| 0.28 | -0.06 | -17.65% | 112 | 5,545 | 2024-06-21 | 74.65 | 0.00 | - | 20 | 0 |
| 1.03 | -0.02 | -1.90% | 42 | 2,639 | 2024-07-19 | 72.45 | 0.00 | - | 11 | 0 |
| 3.40 | +0.35 | +11.48% | 19 | 3,192 | 2024-08-16 | 68.40 | 0.00 | - | 2 | 5 |
| 5.60 | +0.65 | +13.13% | 34 | 1,972 | 2024-09-20 | 52.35 | 0.00 | - | 1 | 25 |
| 7.60 | +0.80 | +11.76% | 1 | 529 | 2024-10-18 | 75.34 | 0.00 | - | 2 | 92 |
| 11.15 | +0.95 | +9.31% | 3 | 217 | 2024-11-15 | 68.40 | 0.00 | - | 2 | 2 |
| 13.58 | +1.38 | +11.31% | 42 | 1,876 | 2024-12-20 | 80.45 | 0.00 | - | 2 | 13 |
| 15.50 | +1.42 | +10.09% | 3 | 8,820 | 2025-01-17 | 75.24 | 0.00 | - | 1 | 120 |
| 20.75 | +1.45 | +7.51% | 9 | 267 | 2025-03-21 | 64.15 | -17.55 | -21.48% | 2 | 12 |
| 27.25 | +4.97 | +22.31% | 2 | 1,417 | 2025-06-20 | 67.50 | -15.67 | -18.84% | 11 | 68 |
| 28.40 | 0.00 | - | 5 | 65 | 2025-09-19 | 85.05 | 0.00 | - | - | 10 |
| 39.29 | +0.99 | +2.58% | 1 | 400 | 2025-12-19 | 73.85 | 0.00 | - | - | 1 |
| 42.52 | +2.67 | +6.70% | 1 | 1,458 | 2026-01-16 | 68.25 | 0.00 | - | 10 | 1,125 |
| 49.40 | 0.00 | - | 1 | 75 | 2026-06-18 | - | - | - | - | - |
| 60.00 | +0.92 | +1.56% | 1 | 1,207 | 2026-12-18 | 76.72 | 0.00 | - | 6 | 7 |
© 2024 Yahoo. All rights reserved.