Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 94.15 | 0.00 | - | 1 | 399 | 2024-05-17 | 0.01 | -0.01 | -50.00% | 1,020 | 4,083 |
| - | - | - | - | - | 2024-05-24 | 0.03 | +0.01 | +50.00% | 41 | 198 |
| 91.13 | 0.00 | - | - | 1 | 2024-05-31 | 0.08 | +0.06 | +300.00% | 3 | 812 |
| 73.90 | 0.00 | - | - | 1 | 2024-06-07 | 0.05 | -0.06 | -54.55% | 5 | 19 |
| - | - | - | - | - | 2024-06-14 | 0.10 | -0.03 | -23.08% | 15 | 1 |
| 96.18 | -0.02 | -0.02% | 7 | 1,750 | 2024-06-21 | 0.12 | +0.02 | +20.00% | 4 | 3,868 |
| 94.67 | 0.00 | - | 1 | 82 | 2024-07-19 | 0.30 | +0.02 | +7.14% | 52 | 569 |
| 98.88 | -0.48 | -0.48% | 1 | 91 | 2024-08-16 | 0.82 | 0.00 | - | 11 | 862 |
| 97.29 | 0.00 | - | 11 | 655 | 2024-09-20 | 1.21 | -0.04 | -3.20% | 5 | 2,765 |
| 96.99 | 0.00 | - | 2 | 16 | 2024-10-18 | 1.67 | -0.14 | -7.73% | 2 | 390 |
| 105.55 | 0.00 | - | 1 | 36 | 2024-11-15 | 2.74 | -0.03 | -1.08% | 1 | 211 |
| 94.59 | 0.00 | - | 1 | 388 | 2024-12-20 | 3.50 | -0.30 | -7.89% | 7 | 605 |
| 108.75 | +0.05 | +0.05% | 3 | 1,697 | 2025-01-17 | 4.05 | +0.03 | +0.75% | 70 | 4,761 |
| 105.03 | 0.00 | - | 2 | 15 | 2025-03-21 | 5.95 | +0.30 | +5.31% | 8 | 1,244 |
| 115.54 | +0.44 | +0.38% | 2 | 1,109 | 2025-06-20 | 8.27 | 0.00 | - | 2 | 558 |
| 122.51 | +11.66 | +10.52% | 8 | 3 | 2025-09-19 | 10.15 | 0.00 | - | 1 | 154 |
| 128.28 | +4.12 | +3.32% | 4 | 278 | 2025-12-19 | 12.80 | 0.00 | - | 6 | 461 |
| 128.37 | +13.37 | +11.63% | 10 | 83 | 2026-01-16 | 12.73 | +0.18 | +1.43% | 1 | 652 |
| 137.60 | +8.59 | +6.66% | 1 | 23 | 2026-06-18 | 16.93 | 0.00 | - | 200 | 614 |
| 128.25 | 0.00 | - | 6 | 66 | 2026-12-18 | 19.50 | 0.00 | - | 75 | 622 |
© 2024 Yahoo. All rights reserved.