Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:415.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.20 | +1.03 | +32.49% | 11,035 | 12,836 | 2024-05-17 | 2.69 | -2.15 | -44.42% | 2,092 | 5,260 |
| 6.90 | +1.40 | +25.45% | 1,738 | 2,989 | 2024-05-24 | 4.80 | -1.90 | -28.36% | 311 | 406 |
| 8.10 | +1.55 | +23.66% | 513 | 1,200 | 2024-05-31 | 5.74 | -1.46 | -20.28% | 58 | 469 |
| 9.34 | +1.50 | +19.13% | 359 | 942 | 2024-06-07 | 6.64 | -1.78 | -20.94% | 238 | 398 |
| 10.93 | +1.38 | +14.45% | 287 | 341 | 2024-06-14 | 7.50 | -1.97 | -20.80% | 292 | 131 |
| 11.91 | +1.46 | +13.97% | 1,748 | 7,319 | 2024-06-21 | 8.19 | -1.86 | -18.51% | 705 | 3,567 |
| 13.05 | +1.30 | +11.06% | 30 | 88 | 2024-06-28 | 11.13 | +0.41 | +3.82% | 1 | 4 |
| 16.34 | +1.77 | +12.15% | 438 | 2,041 | 2024-07-19 | 11.08 | -1.37 | -11.00% | 83 | 2,053 |
| 21.65 | +1.13 | +5.51% | 74 | 1,145 | 2024-08-16 | 14.95 | -1.50 | -9.12% | 28 | 1,087 |
| 25.95 | +1.85 | +7.68% | 101 | 2,167 | 2024-09-20 | 17.66 | -1.39 | -7.30% | 57 | 885 |
| 28.85 | +1.00 | +3.59% | 115 | 218 | 2024-10-18 | 19.55 | -1.12 | -5.42% | 4 | 329 |
| 33.00 | -0.42 | -1.26% | 18 | 281 | 2024-11-15 | 23.00 | -1.00 | -4.17% | 24 | 357 |
| 36.81 | +1.13 | +3.17% | 66 | 818 | 2024-12-20 | 25.65 | 0.00 | - | 80 | 933 |
| 39.92 | +1.07 | +2.75% | 38 | 1,670 | 2025-01-17 | 25.75 | -1.11 | -4.13% | 355 | 1,338 |
| 52.08 | -0.84 | -1.59% | 2 | 424 | 2025-06-20 | 33.00 | -1.44 | -4.18% | 1 | 352 |
| 67.88 | +0.27 | +0.40% | 3 | 509 | 2025-12-19 | 41.47 | 0.00 | - | 93 | 289 |
| 68.26 | -0.94 | -1.36% | 6 | 1,012 | 2026-01-16 | 42.27 | 0.00 | - | 40 | 303 |
| 79.61 | +1.60 | +2.05% | 703 | 754 | 2026-06-18 | 46.31 | 0.00 | - | 1 | 3 |
| 88.50 | 0.00 | - | 1 | 235 | 2026-12-18 | 55.50 | 0.00 | - | 2 | 32 |
© 2024 Yahoo. All rights reserved.