Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.41 | -0.59 | -1.31% | 19 | 1,741 | 2024-05-17 | 0.09 | -0.05 | -35.71% | 742 | 11,383 |
| 44.89 | +4.97 | +12.45% | 10 | 143 | 2024-05-24 | 0.20 | -0.01 | -4.76% | 280 | 1,289 |
| 45.49 | +0.29 | +0.64% | 1 | 17 | 2024-05-31 | 0.30 | +0.01 | +3.45% | 41 | 606 |
| 45.89 | 0.00 | - | 2 | 12 | 2024-06-07 | 0.39 | -0.02 | -4.88% | 23 | 1,080 |
| 42.53 | 0.00 | - | - | 5 | 2024-06-14 | 0.58 | -0.01 | -1.69% | 39 | 289 |
| 46.78 | -0.32 | -0.68% | 24 | 1,432 | 2024-06-21 | 0.76 | +0.03 | +4.11% | 319 | 5,113 |
| 47.96 | 0.00 | - | 1 | 0 | 2024-06-28 | 0.94 | -0.01 | -1.05% | 6 | 3 |
| 49.12 | +0.12 | +0.24% | 5 | 489 | 2024-07-19 | 1.69 | +0.02 | +1.20% | 532 | 2,521 |
| 52.60 | -0.05 | -0.09% | 2 | 682 | 2024-08-16 | 3.73 | -0.07 | -1.84% | 69 | 2,227 |
| 55.56 | +1.81 | +3.37% | 4 | 965 | 2024-09-20 | 5.20 | -0.39 | -6.98% | 11 | 1,679 |
| 58.60 | 0.00 | - | 1 | 123 | 2024-10-18 | 6.40 | -0.30 | -4.48% | 5 | 705 |
| 47.14 | 0.00 | - | 1 | 130 | 2024-11-15 | 9.09 | -1.31 | -12.60% | 2 | 378 |
| 66.85 | +3.75 | +5.94% | 1 | 875 | 2024-12-20 | 10.67 | +0.06 | +0.57% | 25 | 678 |
| 67.88 | 0.00 | - | 1 | 1,802 | 2025-01-17 | 11.65 | -0.05 | -0.43% | 34 | 3,042 |
| 73.35 | +0.55 | +0.76% | 1 | 73 | 2025-03-21 | 14.50 | 0.00 | - | 1 | 1,733 |
| 79.14 | -0.36 | -0.45% | 30 | 775 | 2025-06-20 | 17.70 | 0.00 | - | 15 | 842 |
| 85.88 | +12.65 | +17.27% | 58 | 2 | 2025-09-19 | 21.15 | -1.05 | -4.73% | 5 | 41 |
| 92.65 | +4.79 | +5.45% | 4 | 536 | 2025-12-19 | 24.45 | -0.90 | -3.55% | 1 | 45 |
| 94.74 | +0.74 | +0.79% | 145 | 295 | 2026-01-16 | 24.90 | 0.00 | - | 20 | 1,570 |
| 102.61 | -9.99 | -8.87% | 2 | 56 | 2026-06-18 | 36.11 | 0.00 | - | 2 | 4 |
| 113.00 | 0.00 | - | 1 | 1,314 | 2026-12-18 | 39.27 | 0.00 | - | 2 | 87 |
© 2024 Yahoo. All rights reserved.