Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 37.10 | +3.27 | +9.67% | 111,721 | 39,024 | 2024-05-17 | 0.12 | -0.03 | -20.00% | 3,577 | 13,087 |
| 36.75 | +1.80 | +5.15% | 17 | 35 | 2024-05-24 | 0.26 | -0.08 | -23.53% | 111 | 1,974 |
| 34.19 | -0.91 | -2.59% | 2 | 92 | 2024-05-31 | 0.38 | -0.08 | -17.39% | 247 | 972 |
| 36.43 | +1.04 | +2.94% | 2 | 59 | 2024-06-07 | 0.55 | -0.15 | -21.43% | 283 | 923 |
| 36.81 | 0.00 | - | 26 | 7 | 2024-06-14 | 0.79 | -0.25 | -24.04% | 107 | 572 |
| 39.52 | +2.17 | +5.81% | 2,045 | 2,831 | 2024-06-21 | 1.02 | -0.33 | -24.44% | 2,819 | 5,288 |
| 36.48 | 0.00 | - | 1 | 2 | 2024-06-28 | 1.30 | -0.31 | -19.25% | 32 | 32 |
| 42.75 | +2.30 | +5.69% | 17 | 496 | 2024-07-19 | 2.30 | -0.36 | -13.53% | 69 | 2,215 |
| 46.52 | +2.10 | +4.73% | 4 | 572 | 2024-08-16 | 4.87 | -0.58 | -10.64% | 31 | 1,290 |
| 45.90 | -1.60 | -3.37% | 1,215 | 2,802 | 2024-09-20 | 6.60 | -0.50 | -7.04% | 107 | 2,045 |
| 50.60 | -0.15 | -0.30% | 2 | 127 | 2024-10-18 | 7.99 | -0.75 | -8.58% | 94 | 572 |
| 57.13 | +1.63 | +2.94% | 280 | 131 | 2024-11-15 | 10.75 | -0.65 | -5.70% | 35 | 723 |
| 58.10 | -0.20 | -0.34% | 1 | 1,262 | 2024-12-20 | 12.45 | -0.49 | -3.79% | 23 | 1,022 |
| 62.14 | +1.99 | +3.31% | 74 | 1,511 | 2025-01-17 | 13.44 | -0.61 | -4.34% | 7 | 2,137 |
| 67.72 | +1.83 | +2.78% | 1 | 126 | 2025-03-21 | 16.65 | -0.82 | -4.69% | 2 | 2,081 |
| 75.00 | +2.15 | +2.95% | 5 | 3,203 | 2025-06-20 | 20.10 | -0.90 | -4.29% | 2 | 621 |
| 81.65 | +2.20 | +2.77% | 46 | 92 | 2025-09-19 | 24.15 | -0.10 | -0.41% | 2 | 10 |
| 86.40 | 0.00 | - | 6 | 3,009 | 2025-12-19 | 27.60 | 0.00 | - | 1 | 617 |
| 87.90 | 0.00 | - | 120 | 769 | 2026-01-16 | 28.55 | 0.00 | - | 55 | 1,478 |
| 85.00 | 0.00 | - | 1 | 51 | 2026-06-18 | 32.49 | 0.00 | - | 8 | 71 |
| 107.00 | 0.00 | - | 3 | 4,633 | 2026-12-18 | 37.40 | 0.00 | - | 1 | 78 |
© 2024 Yahoo. All rights reserved.