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
October 11, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.73 | -0.50 | -40.65% | 7,679 | 2,242 | 2024-10-11 | 14.05 | -0.15 | -1.06% | 130 | 807 |
| 1.95 | -0.65 | -25.00% | 4,691 | 7,785 | 2024-10-18 | 15.10 | -0.20 | -1.31% | 183 | 4,774 |
| 4.85 | -0.50 | -9.35% | 727 | 822 | 2024-10-25 | 17.20 | -0.19 | -1.09% | 48 | 421 |
| 7.30 | -0.54 | -6.89% | 123 | 440 | 2024-11-01 | 19.86 | 0.00 | - | 32 | 285 |
| 9.10 | -0.60 | -6.19% | 50 | 68 | 2024-11-08 | 21.42 | 0.00 | - | 2 | 18 |
| 10.00 | -0.75 | -6.98% | 1,084 | 6,732 | 2024-11-15 | 20.76 | -0.74 | -3.44% | 41 | 5,161 |
| 11.42 | +11.42 | - | 13 | 6 | 2024-11-22 | 21.45 | +21.45 | - | 1 | 0 |
| 13.88 | -0.75 | -5.13% | 165 | 3,413 | 2024-12-20 | 23.85 | -1.35 | -5.36% | 107 | 3,882 |
| 17.00 | -0.35 | -2.02% | 129 | 5,181 | 2025-01-17 | 25.75 | -0.23 | -0.89% | 81 | 5,426 |
| 21.61 | -0.19 | -0.87% | 116 | 533 | 2025-02-21 | 28.80 | +0.40 | +1.41% | 7 | 95 |
| 24.23 | -0.07 | -0.29% | 219 | 1,490 | 2025-03-21 | 30.50 | -1.35 | -4.24% | 93 | 1,972 |
| 27.58 | +0.48 | +1.77% | 7 | 129 | 2025-04-17 | 33.00 | 0.00 | - | 19 | 43 |
| 31.40 | +31.40 | - | 1 | - | 2025-05-16 | - | - | - | - | - |
| 32.85 | -0.20 | -0.61% | 24 | 1,703 | 2025-06-20 | 34.27 | -1.78 | -4.94% | 1 | 1,353 |
| 38.67 | +0.10 | +0.26% | 16 | 49 | 2025-08-15 | 40.03 | 0.00 | - | 1 | 108 |
| 41.45 | +0.88 | +2.17% | 7 | 594 | 2025-09-19 | 38.00 | 0.00 | - | 1 | 582 |
| 48.80 | +0.60 | +1.24% | 12 | 502 | 2025-12-19 | 45.58 | 0.00 | - | 2 | 462 |
| 50.69 | +0.99 | +1.99% | 30 | 4,434 | 2026-01-16 | 44.55 | -0.02 | -0.04% | 2 | 1,346 |
| 60.80 | 0.00 | - | 3 | 198 | 2026-06-18 | 51.45 | 0.00 | - | 10 | 53 |
| 72.04 | +1.33 | +1.88% | 1 | 1,951 | 2026-12-18 | 51.62 | 0.00 | - | 1 | 145 |
| 73.20 | +1.20 | +1.67% | 2 | 45 | 2027-01-15 | 57.35 | -1.15 | -1.97% | 15 | 42 |
© 2024 Yahoo. All rights reserved.