Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:425.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.55 | 0.00 | - | 5,403 | 0 | 2024-05-17 | 12.13 | 0.00 | - | 29 | 0 |
| 2.05 | 0.00 | - | 1,504 | 0 | 2024-05-24 | 12.40 | 0.00 | - | 111 | 0 |
| 2.88 | 0.00 | - | 652 | 0 | 2024-05-31 | 13.58 | 0.00 | - | 12 | 0 |
| 4.06 | 0.00 | - | 114 | 0 | 2024-06-07 | 14.58 | 0.00 | - | 7 | 0 |
| 5.22 | 0.00 | - | 68 | 0 | 2024-06-14 | 15.53 | 0.00 | - | 24 | 0 |
| 6.05 | 0.00 | - | 4,154 | 0 | 2024-06-21 | 15.43 | 0.00 | - | 3 | 0 |
| 7.18 | 0.00 | - | 10 | 0 | 2024-06-28 | 16.84 | 0.00 | - | 1 | 0 |
| 9.99 | 0.00 | - | 100 | 0 | 2024-07-19 | 18.00 | 0.00 | - | 1 | 0 |
| 15.54 | 0.00 | - | 24 | 0 | 2024-08-16 | 21.95 | 0.00 | - | 4 | 0 |
| 19.30 | 0.00 | - | 60 | 0 | 2024-09-20 | 24.00 | 0.00 | - | 8 | 0 |
| 22.35 | 0.00 | - | 44 | 0 | 2024-10-18 | 25.90 | 0.00 | - | 24 | 0 |
| 27.75 | 0.00 | - | 30 | 0 | 2024-11-15 | 28.50 | 0.00 | - | 35 | 0 |
| 30.55 | 0.00 | - | 226 | 0 | 2024-12-20 | 30.80 | 0.00 | - | 16 | 0 |
| 32.95 | 0.00 | - | 70 | 0 | 2025-01-17 | 31.50 | 0.00 | - | 10 | 0 |
| 46.02 | 0.00 | - | 1 | 0 | 2025-06-20 | 38.78 | 0.00 | - | 2 | 0 |
| 62.32 | 0.00 | - | 34 | 0 | 2025-12-19 | 45.76 | 0.00 | - | 194 | 0 |
| 63.68 | 0.00 | - | 15 | 0 | 2026-01-16 | 46.97 | 0.00 | - | 40 | 0 |
| 73.60 | 0.00 | - | 2 | 0 | 2026-06-18 | 55.45 | 0.00 | - | 5 | 0 |
| 83.25 | 0.00 | - | 25 | 0 | 2026-12-18 | 65.25 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.