Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 1 | 2,299 | 2024-05-17 | 80.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 125 | 2024-05-24 | 75.76 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 955 | 2024-05-31 | - | - | - | - | - |
| 0.02 | -0.18 | -90.00% | 15 | 4 | 2024-06-07 | 91.95 | 0.00 | - | 1 | 0 |
| 0.04 | +0.02 | +100.00% | 133 | 0 | 2024-06-14 | - | - | - | - | - |
| 0.04 | 0.00 | - | 395 | 7,346 | 2024-06-21 | 85.50 | 0.00 | - | 10 | 1 |
| 0.18 | -0.01 | -5.26% | 96 | 2,453 | 2024-07-19 | 76.95 | 0.00 | - | 26 | 1 |
| 0.84 | -0.14 | -14.29% | 51 | 1,285 | 2024-08-16 | 77.45 | 0.00 | - | 60 | 0 |
| 1.79 | -0.23 | -11.39% | 38 | 2,800 | 2024-09-20 | 91.10 | 0.00 | - | 13 | 4 |
| 2.99 | -0.03 | -0.99% | 14 | 439 | 2024-10-18 | - | - | - | - | - |
| 5.35 | -0.15 | -2.73% | 6 | 304 | 2024-11-15 | 86.72 | 0.00 | - | 3 | 0 |
| 6.85 | -0.15 | -2.14% | 13 | 3,057 | 2024-12-20 | 87.51 | 0.00 | - | 1 | 6 |
| 8.33 | -0.17 | -2.00% | 16 | 5,754 | 2025-01-17 | 99.15 | 0.00 | - | 5 | 0 |
| 12.28 | -0.32 | -2.54% | 61 | 837 | 2025-03-21 | 90.36 | 0.00 | - | 3 | 20 |
| 18.60 | +0.41 | +2.25% | 14 | 970 | 2025-06-20 | 88.14 | +6.28 | +7.67% | 12 | 11 |
| 24.75 | +0.44 | +1.81% | 308 | 66 | 2025-09-19 | 89.31 | +0.34 | +0.38% | 34 | 0 |
| 31.40 | +0.67 | +2.18% | 44 | 1,068 | 2025-12-19 | 91.63 | +7.84 | +9.36% | 56 | 2 |
| 32.65 | +0.19 | +0.59% | 11 | 1,617 | 2026-01-16 | 92.33 | -6.02 | -6.12% | 2 | 91 |
| 41.63 | +0.17 | +0.41% | 42 | 176 | 2026-06-18 | 95.00 | 0.00 | - | 3 | 67 |
| 52.25 | +0.66 | +1.28% | 30 | 3,760 | 2026-12-18 | 97.61 | +0.71 | +0.73% | 18 | 1,363 |
© 2024 Yahoo. All rights reserved.