Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 144.00 | +14.60 | +11.28% | 3 | 106 | 2024-05-17 | 0.01 | 0.00 | - | 117 | 2,207 |
| - | - | - | - | - | 2024-05-24 | 0.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2024-05-31 | 0.08 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 2024-06-07 | 0.07 | 0.00 | - | 1 | 1 |
| 144.35 | 0.00 | - | 2 | 2,274 | 2024-06-21 | 0.02 | -0.01 | -33.33% | 42 | 7,897 |
| 142.45 | 0.00 | - | 1 | 137 | 2024-07-19 | 0.09 | +0.02 | +28.57% | 1 | 491 |
| 145.15 | 0.00 | - | 1 | 21 | 2024-08-16 | 0.19 | -0.09 | -32.14% | 7 | 397 |
| 149.08 | +15.99 | +12.01% | 1 | 91 | 2024-09-20 | 0.35 | 0.00 | - | 75 | 1,201 |
| 148.61 | 0.00 | - | 2 | 3 | 2024-10-18 | 0.95 | 0.00 | - | 5 | 307 |
| 138.50 | 0.00 | - | 4 | 8 | 2024-11-15 | 0.87 | 0.00 | - | 30 | 66 |
| 150.55 | 0.00 | - | 1 | 171 | 2024-12-20 | 1.27 | 0.00 | - | 1 | 368 |
| 154.10 | +2.20 | +1.45% | 8 | 1,582 | 2025-01-17 | 1.43 | 0.00 | - | 1 | 2,290 |
| 153.78 | 0.00 | - | 2 | 26 | 2025-03-21 | 2.25 | 0.00 | - | 19 | 189 |
| 158.35 | 0.00 | - | 60 | 580 | 2025-06-20 | 3.55 | 0.00 | - | 1 | 349 |
| 149.50 | 0.00 | - | - | 1 | 2025-09-19 | 4.85 | 0.00 | - | 2 | 79 |
| 159.75 | 0.00 | - | 1 | 237 | 2025-12-19 | 5.52 | -2.13 | -27.84% | 1 | 361 |
| 161.71 | 0.00 | - | 1 | 495 | 2026-01-16 | 6.00 | 0.00 | - | 1 | 531 |
| 172.00 | +6.26 | +3.78% | 1 | 11 | 2026-06-18 | 10.80 | 0.00 | - | 20 | 20 |
| 173.99 | 0.00 | - | 1 | 27 | 2026-12-18 | 11.70 | 0.00 | - | 10 | 41 |
© 2024 Yahoo. All rights reserved.