Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | +2.48 | +5.01% | 7,374 | 767 | 2024-05-17 | 0.06 | -0.02 | -25.00% | 50 | 5,286 |
| 46.67 | 0.00 | - | 21 | 214 | 2024-05-24 | 0.15 | -0.05 | -23.81% | 121 | 1,014 |
| 49.94 | +1.94 | +4.04% | 1 | 13 | 2024-05-31 | 0.23 | -0.01 | -4.17% | 13 | 1,040 |
| 48.70 | 0.00 | - | 1 | 12 | 2024-06-07 | 0.28 | -0.05 | -15.15% | 4 | 149 |
| - | - | - | - | - | 2024-06-14 | 0.44 | -0.05 | -10.20% | 2 | 220 |
| 50.10 | -1.42 | -2.76% | 3 | 3,832 | 2024-06-21 | 0.48 | -0.09 | -15.79% | 277 | 6,674 |
| - | - | - | - | - | 2024-06-28 | 0.76 | -0.05 | -6.17% | 4 | 5 |
| 53.52 | -0.84 | -1.55% | 2 | 152 | 2024-07-19 | 1.18 | -0.16 | -11.94% | 92 | 2,593 |
| 54.95 | -2.47 | -4.30% | 1 | 288 | 2024-08-16 | 2.88 | -0.32 | -10.00% | 26 | 1,282 |
| 58.80 | -1.35 | -2.24% | 8 | 997 | 2024-09-20 | 4.15 | -0.44 | -9.59% | 43 | 2,924 |
| 62.15 | +11.78 | +23.39% | 5 | 158 | 2024-10-18 | 5.30 | -0.80 | -13.11% | 9 | 633 |
| 54.54 | 0.00 | - | 6 | 128 | 2024-11-15 | 7.60 | -0.95 | -11.11% | 2 | 599 |
| 66.60 | 0.00 | - | 11 | 962 | 2024-12-20 | 9.36 | -0.04 | -0.43% | 5 | 5,487 |
| 73.60 | +1.75 | +2.44% | 2 | 722 | 2025-01-17 | 10.30 | 0.00 | - | 26 | 1,167 |
| 83.30 | 0.00 | - | 1 | 576 | 2025-06-20 | 15.62 | -0.43 | -2.68% | 15 | 2,350 |
| 94.75 | 0.00 | - | 2 | 336 | 2025-12-19 | 27.35 | 0.00 | - | 81 | 248 |
| 97.00 | 0.00 | - | 3 | 609 | 2026-01-16 | 24.62 | 0.00 | - | 4 | 623 |
| 104.50 | +4.00 | +3.98% | 3 | 22 | 2026-06-18 | 29.99 | 0.00 | - | 2 | 20 |
| 116.00 | 0.00 | - | 20 | 1,029 | 2026-12-18 | 34.00 | 0.00 | - | 1 | 218 |
© 2024 Yahoo. All rights reserved.