Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 69.29 | -0.49 | -0.70% | 16 | 443 | 2024-05-17 | 0.03 | -0.03 | -50.00% | 103 | 2,676 |
| 50.25 | 0.00 | - | 1 | 3 | 2024-05-24 | 0.06 | -0.02 | -25.00% | 5 | 234 |
| 70.32 | +3.47 | +5.19% | 2 | 2 | 2024-05-31 | 0.11 | +0.01 | +10.00% | 6 | 93 |
| 63.00 | 0.00 | - | 1 | 1 | 2024-06-07 | 0.13 | -0.01 | -7.14% | 4 | 18 |
| 68.10 | 0.00 | - | 1 | 1 | 2024-06-14 | 0.20 | -0.03 | -13.04% | 8 | 11 |
| 70.75 | -0.25 | -0.35% | 5 | 1,831 | 2024-06-21 | 0.26 | -0.01 | -3.70% | 9 | 2,812 |
| - | - | - | - | - | 2024-06-28 | 0.31 | 0.00 | - | - | 5 |
| 72.68 | +2.33 | +3.31% | 55 | 149 | 2024-07-19 | 0.63 | +0.01 | +1.61% | 4 | 3,359 |
| 74.89 | -0.97 | -1.28% | 1 | 43 | 2024-08-16 | 1.55 | -0.09 | -5.49% | 3 | 562 |
| 77.17 | +0.39 | +0.51% | 1 | 1,132 | 2024-09-20 | 2.66 | +0.02 | +0.76% | 2 | 2,696 |
| 64.60 | 0.00 | - | 2 | 73 | 2024-10-18 | 3.27 | -0.28 | -7.89% | 1 | 241 |
| 82.90 | -0.20 | -0.24% | 1 | 59 | 2024-11-15 | 5.00 | 0.00 | - | 6 | 126 |
| 83.15 | 0.00 | - | 2 | 342 | 2024-12-20 | 6.30 | -0.30 | -4.55% | 204 | 352 |
| 87.15 | +13.74 | +18.72% | 1 | 1,192 | 2025-01-17 | 7.00 | +0.25 | +3.70% | 1 | 2,280 |
| 97.88 | 0.00 | - | 1 | 373 | 2025-06-20 | 12.20 | -0.20 | -1.61% | 8 | 1,336 |
| 109.88 | +14.88 | +15.66% | 4 | 707 | 2025-12-19 | 20.08 | 0.00 | - | 1 | 157 |
| 111.34 | +6.69 | +6.39% | 12 | 73 | 2026-01-16 | 17.74 | 0.00 | - | 16 | 430 |
| 106.87 | 0.00 | - | 1 | 35 | 2026-06-18 | 21.70 | 0.00 | - | 2 | 29 |
| 113.61 | 0.00 | - | 5 | 2,888 | 2026-12-18 | 27.36 | 0.00 | - | 55 | 68 |
© 2024 Yahoo. All rights reserved.