Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 125.10 | 0.00 | - | 1 | 76 | 2024-05-17 | 0.01 | 0.00 | - | 104 | 619 |
| - | - | - | - | - | 2024-05-24 | 0.03 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 2024-05-31 | 0.01 | 0.00 | - | 8 | 11 |
| - | - | - | - | - | 2024-06-07 | 0.06 | 0.00 | - | - | 2 |
| 121.45 | 0.00 | - | 157 | 1,913 | 2024-06-21 | 0.07 | -0.02 | -22.22% | 200 | 3,292 |
| 127.25 | +2.46 | +1.97% | 3 | 59 | 2024-07-19 | 0.10 | -0.06 | -37.50% | 120 | 317 |
| 123.94 | 0.00 | - | 1 | 13 | 2024-08-16 | 0.32 | -0.12 | -27.27% | 12 | 294 |
| 127.93 | +2.38 | +1.90% | 5 | 115 | 2024-09-20 | 0.55 | -0.02 | -3.51% | 1 | 835 |
| 121.45 | 0.00 | - | 5 | 15 | 2024-10-18 | 1.00 | 0.00 | - | 1 | 75 |
| 132.77 | 0.00 | - | 1 | 15 | 2024-11-15 | 1.38 | -0.22 | -13.75% | 6 | 56 |
| 117.90 | 0.00 | - | 4 | 266 | 2024-12-20 | 1.76 | -0.16 | -8.33% | 1 | 238 |
| 135.54 | +0.46 | +0.34% | 12 | 1,740 | 2025-01-17 | 2.13 | -0.07 | -3.18% | 3 | 3,415 |
| 120.99 | 0.00 | - | 2 | 11 | 2025-03-21 | 3.20 | -0.02 | -0.62% | 3 | 200 |
| 132.00 | 0.00 | - | 4 | 385 | 2025-06-20 | 4.10 | 0.00 | - | 20 | 397 |
| 130.00 | 0.00 | - | - | 0 | 2025-09-19 | 8.25 | 0.00 | - | 6 | 13 |
| 153.19 | +6.66 | +4.55% | 10 | 180 | 2025-12-19 | 7.24 | -0.91 | -11.17% | 6 | 408 |
| 152.45 | +6.45 | +4.42% | 3 | 39 | 2026-01-16 | 8.05 | -0.45 | -5.29% | 5 | 1,346 |
| 168.00 | 0.00 | - | 1 | 4 | 2026-06-18 | 12.33 | 0.00 | - | 1 | 2 |
| 157.60 | 0.00 | - | 2 | 35 | 2026-12-18 | 13.38 | -0.41 | -2.97% | 4 | 29 |
© 2024 Yahoo. All rights reserved.