Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 102.00 | +2.62 | +2.64% | 4,521 | 451 | 2024-05-17 | 0.01 | 0.00 | - | 437 | 928 |
| 98.70 | +3.70 | +3.89% | 35 | 35 | 2024-05-24 | 0.02 | 0.00 | - | 80 | 157 |
| 100.42 | 0.00 | - | 3 | 4 | 2024-05-31 | 0.02 | 0.00 | - | 7 | 12 |
| 81.62 | 0.00 | - | - | 7 | 2024-06-07 | 0.06 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2024-06-14 | 0.13 | 0.00 | - | - | 2 |
| 101.54 | +1.16 | +1.16% | 78 | 701 | 2024-06-21 | 0.12 | +0.02 | +20.00% | 10 | 1,400 |
| 100.12 | 0.00 | - | - | 2 | 2024-06-28 | - | - | - | - | - |
| 103.04 | +17.51 | +20.47% | 72 | 49 | 2024-07-19 | 0.26 | 0.00 | - | 3 | 187 |
| 103.51 | +7.61 | +7.94% | 2 | 82 | 2024-08-16 | 0.66 | 0.00 | - | 3 | 339 |
| 107.80 | +19.85 | +22.57% | 64 | 161 | 2024-09-20 | 1.01 | -0.04 | -3.81% | 4 | 1,124 |
| 104.58 | 0.00 | - | 10 | 30 | 2024-10-18 | 1.50 | 0.00 | - | 1 | 284 |
| 108.22 | -0.38 | -0.35% | 1 | 35 | 2024-11-15 | 2.45 | 0.00 | - | 2 | 270 |
| 99.60 | 0.00 | - | 2 | 230 | 2024-12-20 | 3.25 | -0.17 | -4.97% | 2 | 396 |
| 112.50 | 0.00 | - | 3 | 1,642 | 2025-01-17 | 4.00 | 0.00 | - | 23 | 2,430 |
| 120.80 | 0.00 | - | 1 | 618 | 2025-06-20 | 7.25 | -0.50 | -6.45% | 4 | 496 |
| 125.62 | 0.00 | - | 21 | 809 | 2025-12-19 | 11.05 | 0.00 | - | 3 | 308 |
| 125.95 | 0.00 | - | 5 | 164 | 2026-01-16 | 13.90 | 0.00 | - | 7 | 200 |
| 138.24 | 0.00 | - | 1 | 13 | 2026-06-18 | 15.20 | 0.00 | - | 6 | 29 |
| 141.85 | 0.00 | - | 2 | 36 | 2026-12-18 | 18.42 | 0.00 | - | 1 | 30 |
© 2024 Yahoo. All rights reserved.