Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:300.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 113.95 | 0.00 | - | 10 | 115 | 2024-05-17 | 0.01 | 0.00 | - | 2 | 1,161 |
| 110.81 | 0.00 | - | 8 | 10 | 2024-05-24 | 0.01 | -0.01 | -50.00% | 1 | 143 |
| 113.56 | +5.06 | +4.66% | 4 | 42 | 2024-05-31 | 0.04 | 0.00 | - | 1 | 33 |
| 111.52 | 0.00 | - | 2 | 3 | 2024-06-07 | 0.03 | 0.00 | - | 1 | 4 |
| 111.94 | 0.00 | - | 2 | 2 | 2024-06-14 | - | - | - | - | - |
| 113.30 | -1.97 | -1.71% | 2 | 2,794 | 2024-06-21 | 0.13 | +0.05 | +62.50% | 1 | 9,458 |
| 116.15 | 0.00 | - | 30 | 10 | 2024-06-28 | 0.08 | 0.00 | - | 2 | 2 |
| 117.17 | +0.24 | +0.21% | 6 | 160 | 2024-07-19 | 0.15 | -0.01 | -6.25% | 1 | 1,222 |
| 101.77 | 0.00 | - | 1 | 40 | 2024-08-16 | 0.45 | 0.00 | - | 18 | 382 |
| 119.75 | 0.00 | - | 5 | 115 | 2024-09-20 | 0.66 | -0.11 | -14.29% | 3 | 4,213 |
| 121.55 | 0.00 | - | 1 | 41 | 2024-10-18 | 0.99 | -0.13 | -11.61% | 1 | 723 |
| 122.11 | 0.00 | - | 4 | 36 | 2024-11-15 | 1.70 | 0.00 | - | 2 | 230 |
| 110.72 | 0.00 | - | 10 | 572 | 2024-12-20 | 2.22 | 0.00 | - | 6 | 2,219 |
| 127.00 | 0.00 | - | 4 | 1,648 | 2025-01-17 | 2.60 | -0.04 | -1.52% | 1 | 5,538 |
| 130.13 | 0.00 | - | 1 | 73 | 2025-03-21 | 3.98 | -0.11 | -2.74% | 2 | 382 |
| 133.04 | 0.00 | - | 2 | 1,044 | 2025-06-20 | 5.45 | -0.19 | -3.37% | 1 | 1,066 |
| 138.20 | 0.00 | - | 2 | 4 | 2025-09-19 | 6.84 | 0.00 | - | 1 | 179 |
| 140.55 | 0.00 | - | 1 | 949 | 2025-12-19 | 9.15 | 0.00 | - | 3 | 5,433 |
| 144.10 | 0.00 | - | 5 | 627 | 2026-01-16 | 9.50 | 0.00 | - | 1 | 858 |
| 148.00 | 0.00 | - | 9 | 443 | 2026-06-18 | 12.40 | 0.00 | - | 10 | 226 |
| 156.00 | 0.00 | - | 1 | 506 | 2026-12-18 | 15.55 | +0.13 | +0.84% | 11 | 163 |
© 2024 Yahoo. All rights reserved.