Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 61.95 | +2.68 | +4.52% | 5,358 | 502 | 2024-05-17 | 0.03 | -0.02 | -40.00% | 60 | 1,738 |
| 59.28 | +0.34 | +0.58% | 4 | 50 | 2024-05-24 | 0.11 | +0.01 | +10.00% | 146 | 545 |
| 57.88 | +1.03 | +1.81% | 1 | 7 | 2024-05-31 | 0.17 | 0.00 | - | 17 | 1,835 |
| 46.74 | 0.00 | - | 2 | 2 | 2024-06-07 | 0.21 | -0.01 | -4.55% | 4 | 114 |
| 62.10 | +1.51 | +2.49% | 1 | 4 | 2024-06-14 | 0.35 | 0.00 | - | 2 | 375 |
| 60.20 | -0.59 | -0.97% | 12 | 4,075 | 2024-06-21 | 0.32 | -0.05 | -13.51% | 21 | 7,337 |
| 58.82 | 0.00 | - | 1 | 1 | 2024-06-28 | 0.44 | -0.02 | -4.35% | 1 | 1 |
| 63.55 | 0.00 | - | 3 | 157 | 2024-07-19 | 0.85 | -0.07 | -7.61% | 11 | 908 |
| 64.42 | +0.03 | +0.05% | 11 | 246 | 2024-08-16 | 2.07 | -0.15 | -6.76% | 1 | 499 |
| 68.10 | +0.83 | +1.23% | 6 | 379 | 2024-09-20 | 3.20 | -0.20 | -5.88% | 9 | 1,178 |
| 73.08 | +12.83 | +21.29% | 2 | 154 | 2024-10-18 | 4.06 | -0.99 | -19.60% | 1 | 535 |
| 75.10 | +2.75 | +3.80% | 1 | 123 | 2024-11-15 | 6.10 | -0.45 | -6.87% | 77 | 262 |
| 75.72 | 0.00 | - | 39 | 760 | 2024-12-20 | 7.50 | 0.00 | - | 14 | 655 |
| 79.50 | 0.00 | - | 30 | 604 | 2025-01-17 | 8.70 | 0.00 | - | 8 | 1,137 |
| 89.00 | 0.00 | - | 1 | 385 | 2025-06-20 | 14.05 | -0.55 | -3.77% | 1 | 381 |
| 101.43 | +0.08 | +0.08% | 2 | 138 | 2025-12-19 | 20.80 | 0.00 | - | 2 | 564 |
| 104.30 | 0.00 | - | 2 | 65 | 2026-01-16 | 26.85 | 0.00 | - | 15 | 153 |
| 119.27 | 0.00 | - | 1 | 3 | 2026-06-18 | 30.02 | 0.00 | - | 300 | 302 |
| 119.01 | 0.00 | - | 1 | 170 | 2026-12-18 | 28.35 | 0.00 | - | 25 | 92 |
© 2024 Yahoo. All rights reserved.