Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.21 | -0.16 | -43.24% | 10,863 | 20,137 | 2024-05-17 | 17.47 | +1.73 | +10.99% | 67 | 4,149 |
| 1.13 | -0.31 | -21.53% | 3,094 | 2,846 | 2024-05-24 | 16.15 | -1.04 | -6.05% | 13 | 46 |
| 1.77 | -0.37 | -17.29% | 547 | 1,483 | 2024-05-31 | 17.59 | -0.45 | -2.49% | 1 | 33 |
| 2.65 | -0.37 | -12.25% | 609 | 1,053 | 2024-06-07 | 18.16 | 0.00 | - | 2 | 19 |
| 3.75 | -0.33 | -8.09% | 41 | 191 | 2024-06-14 | 18.43 | -5.99 | -24.53% | 8 | 3 |
| 4.40 | -0.45 | -9.28% | 2,315 | 8,896 | 2024-06-21 | 18.20 | +0.20 | +1.11% | 6 | 5,740 |
| 5.30 | -0.40 | -7.02% | 33 | 8 | 2024-06-28 | 20.53 | -0.47 | -2.24% | 1 | 1 |
| 8.00 | -0.55 | -6.43% | 669 | 4,740 | 2024-07-19 | 21.30 | -0.25 | -1.16% | 11 | 2,873 |
| 13.60 | -0.35 | -2.51% | 27 | 1,620 | 2024-08-16 | 23.87 | -0.99 | -3.98% | 7 | 504 |
| 17.35 | -0.17 | -0.97% | 459 | 1,357 | 2024-09-20 | 25.20 | -2.75 | -9.84% | 2 | 2,857 |
| 20.25 | +0.40 | +2.02% | 20 | 503 | 2024-10-18 | 30.50 | 0.00 | - | 15 | 109 |
| 25.35 | -0.15 | -0.59% | 6 | 260 | 2024-11-15 | 31.20 | -0.55 | -1.73% | 17 | 316 |
| 28.15 | -0.40 | -1.40% | 27 | 1,883 | 2024-12-20 | 33.25 | +0.21 | +0.64% | 4 | 2,678 |
| 30.34 | -0.31 | -1.01% | 46 | 2,544 | 2025-01-17 | 34.07 | -0.03 | -0.09% | 15 | 1,143 |
| 37.15 | +0.19 | +0.51% | 4 | 313 | 2025-03-21 | 37.56 | +0.41 | +1.10% | 7 | 1,476 |
| 44.28 | -0.52 | -1.16% | 2 | 1,509 | 2025-06-20 | 41.39 | +0.09 | +0.22% | 10 | 136 |
| 51.60 | +0.55 | +1.08% | 66 | 26 | 2025-09-19 | 44.84 | -3.86 | -7.93% | 160 | 9 |
| 59.60 | +1.10 | +1.88% | 2 | 614 | 2025-12-19 | 48.45 | +0.55 | +1.15% | 142 | 311 |
| 61.09 | +1.09 | +1.82% | 8 | 3,168 | 2026-01-16 | 48.92 | -6.98 | -12.49% | 20 | 282 |
| 70.42 | 0.00 | - | 1 | 29 | 2026-06-18 | 62.00 | 0.00 | - | 1 | 2 |
| 78.07 | 0.00 | - | 1 | 522 | 2026-12-18 | 58.68 | 0.00 | - | 6 | 67 |
© 2024 Yahoo. All rights reserved.