Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:420.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.46 | 0.00 | - | 14,681 | 0 | 2024-05-17 | 8.45 | 0.00 | - | 266 | 0 |
| 3.50 | 0.00 | - | 2,284 | 0 | 2024-05-24 | 9.21 | 0.00 | - | 85 | 0 |
| 4.40 | 0.00 | - | 320 | 0 | 2024-05-31 | 10.10 | 0.00 | - | 46 | 0 |
| 5.70 | 0.00 | - | 444 | 0 | 2024-06-07 | 10.85 | 0.00 | - | 4 | 0 |
| 7.16 | 0.00 | - | 102 | 0 | 2024-06-14 | 12.24 | 0.00 | - | 9 | 0 |
| 8.00 | 0.00 | - | 1,488 | 0 | 2024-06-21 | 12.70 | 0.00 | - | 57 | 0 |
| 9.11 | 0.00 | - | 18 | 0 | 2024-06-28 | - | - | - | - | - |
| 11.92 | 0.00 | - | 439 | 0 | 2024-07-19 | 14.95 | 0.00 | - | 57 | 0 |
| 17.90 | 0.00 | - | 190 | 0 | 2024-08-16 | 19.11 | 0.00 | - | 22 | 0 |
| 21.75 | 0.00 | - | 145 | 0 | 2024-09-20 | 21.40 | 0.00 | - | 359 | 0 |
| 25.35 | 0.00 | - | 77 | 0 | 2024-10-18 | 22.91 | 0.00 | - | 226 | 0 |
| 30.04 | 0.00 | - | 9 | 0 | 2024-11-15 | 26.01 | 0.00 | - | 225 | 0 |
| 33.05 | 0.00 | - | 38 | 0 | 2024-12-20 | 27.91 | 0.00 | - | 2 | 0 |
| 35.54 | 0.00 | - | 24 | 0 | 2025-01-17 | 29.09 | 0.00 | - | 28 | 0 |
| 42.33 | 0.00 | - | 4 | 0 | 2025-03-21 | 31.77 | 0.00 | - | 2 | 0 |
| 49.80 | 0.00 | - | 5 | 0 | 2025-06-20 | 37.05 | 0.00 | - | 37 | 0 |
| 57.15 | 0.00 | - | 189 | 0 | 2025-09-19 | 39.57 | 0.00 | - | 10 | 0 |
| 64.16 | 0.00 | - | 16 | 0 | 2025-12-19 | 43.26 | 0.00 | - | 12 | 0 |
| 65.69 | 0.00 | - | 12 | 0 | 2026-01-16 | 44.55 | 0.00 | - | 153 | 0 |
| 75.32 | 0.00 | - | 4 | 0 | 2026-06-18 | 48.76 | 0.00 | - | 2 | 0 |
| 85.80 | 0.00 | - | 126 | 0 | 2026-12-18 | 53.05 | 0.00 | - | 100 | 0 |
© 2024 Yahoo. All rights reserved.