Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:395.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.51 | +0.21 | +1.09% | 48 | 10,476 | 2024-05-17 | 0.24 | -0.14 | -36.84% | 843 | 5,975 |
| 20.87 | +0.76 | +3.78% | 6 | 481 | 2024-05-24 | 0.82 | -0.19 | -18.81% | 385 | 883 |
| 20.20 | -0.67 | -3.21% | 32 | 536 | 2024-05-31 | 1.41 | -0.11 | -7.24% | 153 | 1,125 |
| 22.11 | +0.51 | +2.36% | 4 | 144 | 2024-06-07 | 1.90 | -0.07 | -3.55% | 67 | 616 |
| 24.41 | 0.00 | - | 15 | 5 | 2024-06-14 | 2.55 | -0.11 | -4.14% | 117 | 246 |
| 22.55 | -1.41 | -5.88% | 11 | 1,700 | 2024-06-21 | 3.00 | -0.25 | -7.69% | 170 | 5,034 |
| 25.00 | 0.00 | - | 1 | 1 | 2024-06-28 | 4.20 | +0.36 | +9.37% | 51 | 37 |
| 26.82 | -1.22 | -4.35% | 3 | 1,294 | 2024-07-19 | 5.45 | +0.06 | +1.11% | 44 | 3,388 |
| 31.95 | -1.44 | -4.31% | 34 | 857 | 2024-08-16 | 8.65 | -0.40 | -4.42% | 16 | 1,392 |
| 36.95 | -0.30 | -0.81% | 3 | 690 | 2024-09-20 | 11.77 | +0.52 | +4.62% | 14 | 10,803 |
| 40.03 | +0.68 | +1.73% | 13 | 416 | 2024-10-18 | 13.17 | +0.22 | +1.70% | 26 | 2,556 |
| 43.30 | 0.00 | - | 3 | 154 | 2024-11-15 | 18.35 | 0.00 | - | 2 | 247 |
| 47.62 | +0.17 | +0.36% | 1 | 396 | 2024-12-20 | 17.55 | 0.00 | - | 15 | 1,402 |
| 50.11 | 0.00 | - | 1 | 1,701 | 2025-01-17 | 18.95 | -0.25 | -1.30% | 4 | 1,247 |
| 63.70 | -0.53 | -0.83% | 1 | 428 | 2025-06-20 | 25.70 | -0.32 | -1.23% | 12 | 475 |
| 66.81 | 0.00 | - | 2 | 612 | 2025-12-19 | 32.85 | 0.00 | - | 5 | 163 |
| 78.10 | -0.90 | -1.14% | 8 | 2,124 | 2026-01-16 | 33.90 | 0.00 | - | 17 | 755 |
| 87.25 | 0.00 | - | 2 | 260 | 2026-06-18 | 45.29 | 0.00 | - | - | 3 |
| 97.00 | +1.70 | +1.78% | 1 | 524 | 2026-12-18 | 42.66 | +0.21 | +0.49% | 1 | 60 |
© 2024 Yahoo. All rights reserved.