Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:340.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 74.00 | -0.20 | -0.27% | 1,005 | 270 | 2024-05-17 | 0.02 | +0.01 | +100.00% | 48 | 2,771 |
| 75.50 | +5.50 | +7.86% | 1 | 2 | 2024-05-24 | 0.06 | +0.01 | +20.00% | 4 | 316 |
| 76.03 | +20.75 | +37.54% | 2 | 2 | 2024-05-31 | 0.08 | 0.00 | - | 2 | 163 |
| - | - | - | - | - | 2024-06-07 | 0.12 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 2024-06-14 | 0.18 | 0.00 | - | 7 | 27 |
| 74.00 | -1.83 | -2.41% | 155 | 3,107 | 2024-06-21 | 0.20 | -0.03 | -12.50% | 44 | 3,667 |
| - | - | - | - | - | 2024-06-28 | 0.20 | -0.01 | -4.76% | 1 | 8 |
| 78.42 | +0.67 | +0.86% | 35 | 108 | 2024-07-19 | 0.49 | -0.02 | -3.92% | 4 | 1,052 |
| 77.34 | 0.00 | - | 2 | 99 | 2024-08-16 | 1.33 | -0.03 | -2.21% | 1 | 999 |
| 80.18 | 0.00 | - | 30 | 585 | 2024-09-20 | 2.09 | -0.03 | -1.42% | 30 | 2,927 |
| 82.13 | -0.34 | -0.41% | 7 | 89 | 2024-10-18 | 2.98 | +0.15 | +5.30% | 3 | 1,366 |
| 86.70 | +6.28 | +7.81% | 4 | 53 | 2024-11-15 | 4.40 | 0.00 | - | 114 | 213 |
| 89.05 | 0.00 | - | 5 | 307 | 2024-12-20 | 5.70 | +0.20 | +3.64% | 220 | 2,242 |
| 91.35 | 0.00 | - | 3 | 2,041 | 2025-01-17 | 6.45 | +0.05 | +0.78% | 1 | 4,529 |
| 95.80 | 0.00 | - | 2 | 22 | 2025-03-21 | 8.50 | -0.05 | -0.58% | 6 | 1,095 |
| 101.18 | 0.00 | - | 7 | 752 | 2025-06-20 | 11.80 | 0.00 | - | 4 | 836 |
| 108.28 | 0.00 | - | 4 | 4 | 2025-09-19 | 13.50 | -0.40 | -2.88% | 57 | 56 |
| 110.44 | -2.82 | -2.49% | 5 | 316 | 2025-12-19 | 16.25 | 0.00 | - | 1 | 414 |
| 110.78 | 0.00 | - | 1 | 107 | 2026-01-16 | 16.55 | -0.25 | -1.49% | 24 | 1,090 |
| 122.77 | 0.00 | - | 2 | 63 | 2026-06-18 | 20.35 | 0.00 | - | 2 | 9 |
| 128.74 | 0.00 | - | 1 | 127 | 2026-12-18 | 24.20 | -0.80 | -3.20% | 10 | 536 |
© 2024 Yahoo. All rights reserved.