Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.02 | -66.67% | 42 | 6,033 | 2024-05-17 | 46.96 | -12.04 | -20.41% | 1 | 0 |
| 0.04 | -0.03 | -42.86% | 104 | 297 | 2024-05-24 | 51.20 | 0.00 | - | 4 | 0 |
| 0.11 | -0.01 | -8.33% | 4 | 463 | 2024-05-31 | - | - | - | - | - |
| 0.16 | -0.07 | -30.43% | 34 | 282 | 2024-06-07 | - | - | - | - | - |
| 0.37 | -0.03 | -7.50% | 24 | 7 | 2024-06-14 | - | - | - | - | - |
| 0.50 | -0.09 | -15.25% | 94 | 8,793 | 2024-06-21 | 45.95 | 0.00 | - | 3 | 25 |
| 0.88 | +0.05 | +6.02% | 7 | 5 | 2024-06-28 | - | - | - | - | - |
| 1.67 | -0.18 | -9.73% | 101 | 16,103 | 2024-07-19 | 46.10 | 0.00 | - | 3 | 80 |
| 4.65 | -0.40 | -7.92% | 163 | 1,966 | 2024-08-16 | 69.50 | 0.00 | - | 2 | 204 |
| 7.80 | +0.06 | +0.78% | 20 | 4,683 | 2024-09-20 | 53.20 | 0.00 | - | 2 | 17 |
| 9.50 | -0.40 | -4.04% | 9 | 7,536 | 2024-10-18 | 51.06 | 0.00 | - | 5 | 108 |
| 13.47 | +0.17 | +1.28% | 24 | 305 | 2024-11-15 | 67.37 | 0.00 | - | 1 | 1 |
| 16.85 | -0.15 | -0.88% | 1 | 2,740 | 2024-12-20 | 54.98 | 0.00 | - | 5 | 17 |
| 18.67 | +0.04 | +0.21% | 13 | 1,925 | 2025-01-17 | 54.53 | 0.00 | - | 1 | 140 |
| 24.14 | +0.04 | +0.17% | 2 | 2,210 | 2025-03-21 | 58.47 | 0.00 | - | 1 | 2 |
| 31.75 | +0.38 | +1.21% | 1 | 1,039 | 2025-06-20 | 61.42 | 0.00 | - | 2 | 177 |
| 38.45 | +1.18 | +3.17% | 4 | 22 | 2025-09-19 | - | - | - | - | - |
| 45.57 | +0.77 | +1.72% | 10 | 714 | 2025-12-19 | 92.65 | 0.00 | - | 2 | 3 |
| 47.45 | +8.05 | +20.43% | 220 | 421 | 2026-01-16 | 68.19 | 0.00 | - | 12 | 102 |
| 57.70 | 0.00 | - | 3 | 64 | 2026-06-18 | - | - | - | - | - |
| 65.66 | -0.24 | -0.36% | 3 | 184 | 2026-12-18 | 84.34 | 0.00 | - | 5 | 31 |
© 2024 Yahoo. All rights reserved.