Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 56.65 | +2.15 | +3.94% | 5,448 | 530 | 2024-05-17 | 0.04 | -0.03 | -42.86% | 259 | 6,148 |
| 53.99 | 0.00 | - | 1 | 14 | 2024-05-24 | 0.15 | 0.00 | - | 38 | 606 |
| 53.71 | +8.01 | +17.53% | 4 | 147 | 2024-05-31 | 0.19 | -0.02 | -9.52% | 40 | 506 |
| 53.76 | 0.00 | - | 7 | 12 | 2024-06-07 | 0.26 | -0.03 | -10.34% | 1 | 165 |
| 52.03 | 0.00 | - | - | 4 | 2024-06-14 | 0.37 | 0.00 | - | 29 | 54 |
| 58.92 | +1.82 | +3.19% | 101 | 4,890 | 2024-06-21 | 0.38 | -0.08 | -17.39% | 380 | 7,096 |
| - | - | - | - | - | 2024-06-28 | 0.52 | -0.05 | -8.77% | 5 | 22 |
| 59.19 | 0.00 | - | 12 | 182 | 2024-07-19 | 0.96 | -0.13 | -11.93% | 82 | 1,621 |
| 63.50 | +4.03 | +6.78% | 15 | 307 | 2024-08-16 | 2.39 | -0.17 | -6.64% | 24 | 1,698 |
| 66.25 | +1.60 | +2.47% | 10 | 539 | 2024-09-20 | 3.80 | -0.15 | -3.80% | 45 | 4,407 |
| 66.67 | 0.00 | - | 54 | 177 | 2024-10-18 | 4.70 | -0.30 | -6.00% | 265 | 1,152 |
| 64.70 | 0.00 | - | 1 | 112 | 2024-11-15 | 7.30 | -0.18 | -2.41% | 3 | 316 |
| 71.18 | -0.87 | -1.21% | 10 | 1,294 | 2024-12-20 | 8.27 | -0.43 | -4.94% | 29 | 1,569 |
| 77.05 | +2.35 | +3.15% | 3 | 2,529 | 2025-01-17 | 9.90 | +0.37 | +3.88% | 3 | 2,109 |
| 80.40 | 0.00 | - | 11 | 200 | 2025-03-21 | 12.23 | 0.00 | - | 9 | 788 |
| 85.65 | -1.56 | -1.79% | 1 | 959 | 2025-06-20 | 13.90 | -1.22 | -8.07% | 1 | 864 |
| 92.32 | 0.00 | - | 58 | 11 | 2025-09-19 | 18.10 | -0.20 | -1.09% | 15 | 75 |
| 97.99 | -1.72 | -1.73% | 4 | 2,542 | 2025-12-19 | 22.95 | 0.00 | - | 1 | 280 |
| 99.52 | -1.90 | -1.87% | 3 | 237 | 2026-01-16 | 21.80 | -0.30 | -1.36% | 1 | 276 |
| 108.78 | 0.00 | - | 2 | 8 | 2026-06-18 | 26.94 | 0.00 | - | 5 | 7 |
| 118.47 | +0.37 | +0.31% | 1 | 8,924 | 2026-12-18 | 31.13 | 0.00 | - | 4 | 161 |
© 2024 Yahoo. All rights reserved.