Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:385.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.46 | +0.77 | +2.68% | 74 | 1,338 | 2024-05-17 | 0.16 | -0.03 | -15.79% | 115 | 6,367 |
| 29.40 | -0.10 | -0.34% | 3 | 200 | 2024-05-24 | 0.46 | 0.00 | - | 248 | 1,151 |
| 29.50 | -0.84 | -2.77% | 1 | 43 | 2024-05-31 | 0.71 | +0.03 | +4.41% | 133 | 2,346 |
| 31.78 | +1.48 | +4.88% | 3 | 15 | 2024-06-07 | 1.00 | +0.08 | +8.70% | 23 | 334 |
| 31.94 | 0.00 | - | 1 | 3 | 2024-06-14 | 1.55 | +0.13 | +9.15% | 43 | 1,554 |
| 31.13 | -0.87 | -2.72% | 31 | 2,635 | 2024-06-21 | 1.89 | +0.13 | +7.39% | 246 | 4,905 |
| 33.25 | 0.00 | - | - | 1 | 2024-06-28 | 2.27 | +0.06 | +2.71% | 15 | 43 |
| 34.88 | -0.89 | -2.49% | 5 | 598 | 2024-07-19 | 3.76 | +0.31 | +8.99% | 41 | 2,573 |
| 39.40 | 0.00 | - | 1 | 200 | 2024-08-16 | 6.41 | -0.01 | -0.16% | 3 | 1,240 |
| 42.95 | +0.43 | +1.01% | 5 | 1,116 | 2024-09-20 | 8.23 | +0.11 | +1.35% | 2 | 1,971 |
| 45.98 | 0.00 | - | 2 | 75 | 2024-10-18 | 10.24 | +0.32 | +3.23% | 9 | 589 |
| 51.63 | +0.88 | +1.73% | 3 | 85 | 2024-11-15 | 12.50 | 0.00 | - | 1 | 244 |
| 52.82 | +0.95 | +1.83% | 10 | 442 | 2024-12-20 | 14.39 | -0.21 | -1.44% | 1 | 638 |
| 57.15 | +0.29 | +0.51% | 10 | 1,286 | 2025-01-17 | 16.25 | +0.57 | +3.64% | 7 | 1,257 |
| 70.45 | 0.00 | - | 18 | 385 | 2025-06-20 | 22.65 | 0.00 | - | 3 | 122 |
| 83.60 | 0.00 | - | 2 | 446 | 2025-12-19 | 29.15 | 0.00 | - | 1 | 130 |
| 84.75 | 0.00 | - | 667 | 395 | 2026-01-16 | 29.40 | 0.00 | - | 13 | 572 |
| 94.80 | 0.00 | - | 46 | 59 | 2026-06-18 | 34.40 | -7.65 | -18.19% | 2 | 47 |
| 99.90 | 0.00 | - | 7,003 | 7,322 | 2026-12-18 | 44.49 | 0.00 | - | 2 | 33 |
© 2024 Yahoo. All rights reserved.