Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:375.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.70 | +2.60 | +6.65% | 7,845 | 893 | 2024-05-17 | 0.09 | -0.03 | -25.00% | 333 | 9,968 |
| 39.20 | +1.27 | +3.35% | 2 | 38 | 2024-05-24 | 0.23 | -0.03 | -11.54% | 274 | 1,521 |
| 39.95 | 0.00 | - | 1 | 53 | 2024-05-31 | 0.29 | -0.08 | -21.62% | 153 | 1,962 |
| 41.40 | 0.00 | - | 14 | 47 | 2024-06-07 | 0.44 | -0.10 | -18.52% | 67 | 767 |
| 40.40 | -1.53 | -3.65% | 1 | 7 | 2024-06-14 | 0.63 | -0.14 | -18.18% | 24 | 198 |
| 44.15 | +2.34 | +5.60% | 40 | 4,258 | 2024-06-21 | 0.75 | -0.20 | -21.05% | 260 | 6,188 |
| - | - | - | - | - | 2024-06-28 | 1.02 | -0.21 | -17.07% | 13 | 31 |
| 42.70 | -2.07 | -4.62% | 11 | 376 | 2024-07-19 | 1.84 | -0.29 | -13.62% | 119 | 2,236 |
| 50.00 | +0.85 | +1.73% | 5 | 47,034 | 2024-08-16 | 4.07 | -0.55 | -11.90% | 8 | 1,102 |
| 50.60 | -0.68 | -1.33% | 11 | 688 | 2024-09-20 | 5.67 | -0.58 | -9.28% | 88 | 1,965 |
| 53.35 | -1.05 | -1.93% | 1 | 236 | 2024-10-18 | 7.15 | -0.50 | -6.54% | 6 | 683 |
| 46.96 | 0.00 | - | 1 | 141 | 2024-11-15 | 10.27 | -0.58 | -5.35% | 1 | 535 |
| 60.35 | -1.70 | -2.74% | 25 | 530 | 2024-12-20 | 11.10 | -0.80 | -6.72% | 28 | 1,014 |
| 65.85 | +3.36 | +5.38% | 2 | 2,210 | 2025-01-17 | 12.30 | -0.62 | -4.80% | 28 | 2,840 |
| 76.95 | 0.00 | - | 9 | 1,957 | 2025-06-20 | 18.26 | -0.94 | -4.90% | 21 | 1,320 |
| 89.70 | 0.00 | - | 4 | 518 | 2025-12-19 | 27.03 | 0.00 | - | 1 | 236 |
| 90.58 | -1.20 | -1.31% | 2 | 477 | 2026-01-16 | 26.10 | 0.00 | - | 14 | 464 |
| 99.88 | +13.73 | +15.94% | 2 | 20 | 2026-06-18 | 31.40 | 0.00 | - | 300 | 300 |
| 96.10 | 0.00 | - | 7 | 4,880 | 2026-12-18 | 35.49 | 0.00 | - | 8 | 165 |
© 2024 Yahoo. All rights reserved.