Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:440.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.03 | -75.00% | 423 | 9,809 | 2024-05-17 | 26.53 | -2.25 | -7.82% | 105 | 1,140 |
| 0.26 | -0.07 | -21.21% | 514 | 1,618 | 2024-05-24 | 29.87 | 0.00 | - | 1 | 6 |
| 0.50 | -0.12 | -19.35% | 102 | 1,115 | 2024-05-31 | 29.09 | +3.09 | +11.88% | 2 | 10 |
| 0.96 | -0.14 | -12.73% | 11 | 525 | 2024-06-07 | - | - | - | - | - |
| 1.58 | -0.22 | -12.22% | 23 | 372 | 2024-06-14 | - | - | - | - | - |
| 2.05 | -0.23 | -10.09% | 131 | 10,568 | 2024-06-21 | 29.27 | -0.37 | -1.25% | 1 | 252 |
| 2.79 | -0.17 | -5.74% | 44 | 292 | 2024-06-28 | - | - | - | - | - |
| 5.20 | +0.15 | +2.97% | 45 | 5,194 | 2024-07-19 | 27.28 | 0.00 | - | 5 | 357 |
| 9.41 | -0.84 | -8.20% | 5 | 3,446 | 2024-08-16 | 33.00 | 0.00 | - | 2 | 227 |
| 13.20 | +0.10 | +0.76% | 24 | 2,433 | 2024-09-20 | 33.50 | 0.00 | - | 2 | 1,024 |
| 16.35 | -0.28 | -1.68% | 6 | 264 | 2024-10-18 | 36.53 | 0.00 | - | 5 | 85 |
| 20.84 | +0.49 | +2.41% | 11 | 296 | 2024-11-15 | 38.59 | 0.00 | - | 121 | 128 |
| 23.60 | +0.10 | +0.43% | 10 | 2,693 | 2024-12-20 | 39.20 | -0.96 | -2.39% | 2 | 731 |
| 25.35 | -0.97 | -3.69% | 6 | 2,543 | 2025-01-17 | 39.40 | -1.74 | -4.23% | 26 | 668 |
| 32.83 | 0.00 | - | 6 | 500 | 2025-03-21 | 51.85 | 0.00 | - | 2 | 51 |
| 40.00 | 0.00 | - | 2 | 931 | 2025-06-20 | 46.30 | 0.00 | - | 6 | 241 |
| 46.88 | 0.00 | - | 8 | 20 | 2025-09-19 | 49.82 | 0.00 | - | 34 | 17 |
| 54.77 | 0.00 | - | 44 | 911 | 2025-12-19 | 64.05 | 0.00 | - | 1 | 91 |
| 56.40 | 0.00 | - | 6 | 846 | 2026-01-16 | 55.51 | 0.00 | - | 2 | 180 |
| 65.60 | 0.00 | - | 5 | 18 | 2026-06-18 | 61.50 | 0.00 | - | 100 | 90 |
| 76.16 | -0.53 | -0.69% | 1 | 205 | 2026-12-18 | 63.55 | 0.00 | - | 16 | 113 |
© 2024 Yahoo. All rights reserved.