Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 46.45 | +1.10 | +2.43% | 6 | 1,391 | 2024-10-18 | 0.07 | -0.03 | -30.00% | 238 | 4,408 |
| 45.84 | -2.16 | -4.50% | 5 | 8 | 2024-10-25 | 0.20 | -0.23 | -53.49% | 101 | 657 |
| 48.30 | +0.24 | +0.50% | 4 | 8 | 2024-11-01 | 1.21 | -0.15 | -11.03% | 60 | 474 |
| - | - | - | - | - | 2024-11-08 | 1.80 | -0.16 | -8.16% | 81 | 205 |
| 49.85 | -0.55 | -1.09% | 3 | 485 | 2024-11-15 | 2.15 | -0.16 | -6.93% | 269 | 4,024 |
| - | - | - | - | - | 2024-11-22 | 2.58 | -0.36 | -12.24% | 14 | 41 |
| 52.64 | -0.06 | -0.11% | 2 | 991 | 2024-12-20 | 4.10 | -0.35 | -7.87% | 171 | 1,580 |
| 55.67 | -0.13 | -0.23% | 1 | 1,460 | 2025-01-17 | 5.89 | +0.29 | +5.18% | 32 | 3,384 |
| 59.90 | +1.15 | +1.96% | 2 | 38 | 2025-02-21 | 7.83 | -0.12 | -1.51% | 12 | 1,077 |
| 60.80 | -1.67 | -2.67% | 1 | 125 | 2025-03-21 | 9.00 | -0.30 | -3.23% | 16 | 3,064 |
| 64.25 | -0.64 | -0.99% | 9 | 22 | 2025-04-17 | 10.25 | -0.10 | -0.97% | 37 | 326 |
| 68.36 | -0.19 | -0.28% | 1 | 666 | 2025-06-20 | 13.80 | +1.22 | +9.70% | 2 | 1,888 |
| 73.95 | -2.30 | -3.02% | 1 | 41 | 2025-08-15 | 15.80 | 0.00 | - | 1 | 72 |
| 75.51 | -1.64 | -2.13% | 1 | 151 | 2025-09-19 | 16.75 | -0.25 | -1.47% | 13 | 1,148 |
| 81.62 | 0.00 | - | 2 | 532 | 2025-12-19 | 20.49 | 0.00 | - | 1 | 227 |
| 82.08 | -2.17 | -2.58% | 1 | 351 | 2026-01-16 | 20.85 | -0.30 | -1.42% | 2 | 1,878 |
| 90.90 | 0.00 | - | 2 | 58 | 2026-06-18 | 26.15 | 0.00 | - | 10 | 43 |
| 99.50 | 0.00 | - | 1 | 1,399 | 2026-12-18 | 31.80 | 0.00 | - | 1 | 214 |
| 103.72 | 0.00 | - | 1 | 3 | 2027-01-15 | 31.84 | 0.00 | - | 31 | 63 |
© 2024 Yahoo. All rights reserved.