Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 85.29 | +0.83 | +0.98% | 5 | 241 | 2024-05-17 | 0.01 | -0.02 | -66.67% | 124 | 1,750 |
| 88.51 | 0.00 | - | - | 15 | 2024-05-24 | 0.04 | 0.00 | - | 5 | 260 |
| 67.98 | 0.00 | - | 1 | 2 | 2024-05-31 | 0.08 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 2024-06-07 | 0.08 | -0.05 | -38.46% | 4 | 45 |
| - | - | - | - | - | 2024-06-14 | 0.11 | 0.00 | - | - | 3 |
| 85.51 | -0.39 | -0.45% | 20 | 2,342 | 2024-06-21 | 0.16 | 0.00 | - | 27 | 3,813 |
| 87.61 | +1.61 | +1.87% | 7 | 77 | 2024-07-19 | 0.35 | -0.03 | -7.89% | 13 | 540 |
| 88.95 | +0.40 | +0.45% | 23 | 114 | 2024-08-16 | 1.02 | -0.03 | -2.86% | 338 | 672 |
| 91.75 | 0.00 | - | 3 | 193 | 2024-09-20 | 1.59 | -0.09 | -5.36% | 306 | 3,035 |
| 91.70 | +0.04 | +0.04% | 1 | 41 | 2024-10-18 | 2.22 | -0.59 | -21.00% | 7 | 303 |
| 92.50 | 0.00 | - | 1 | 54 | 2024-11-15 | 3.55 | -0.20 | -5.33% | 10 | 1,463 |
| 95.80 | -2.07 | -2.12% | 13 | 521 | 2024-12-20 | 4.42 | -0.01 | -0.23% | 1 | 1,446 |
| 99.57 | 0.00 | - | 1 | 1,845 | 2025-01-17 | 5.02 | +0.12 | +2.45% | 6 | 2,787 |
| 102.11 | -2.14 | -2.05% | 1 | 11 | 2025-03-21 | 6.93 | -0.07 | -1.00% | 3 | 1,192 |
| 109.50 | 0.00 | - | 1 | 461 | 2025-06-20 | 9.55 | -0.45 | -4.50% | 1 | 998 |
| 106.00 | 0.00 | - | 1 | 12 | 2025-09-19 | 12.15 | 0.00 | - | 40 | 138 |
| 120.90 | +2.06 | +1.73% | 14 | 382 | 2025-12-19 | 16.40 | 0.00 | - | 1 | 759 |
| 121.59 | +2.12 | +1.77% | 2 | 249 | 2026-01-16 | 14.60 | 0.00 | - | 2 | 444 |
| 127.47 | 0.00 | - | 1 | 50 | 2026-06-18 | 17.80 | 0.00 | - | 19 | 56 |
| 134.08 | 0.00 | - | 1 | 114 | 2026-12-18 | 23.65 | 0.00 | - | 2 | 24 |
© 2024 Yahoo. All rights reserved.