Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 97.96 | 0.00 | - | 2 | 5 | 2024-05-03 | 0.01 | -0.10 | -90.91% | 59 | 1,097 |
| 111.12 | +1.18 | +1.07% | 1 | 19 | 2024-05-10 | 0.01 | -0.16 | -94.12% | 16 | 70 |
| 95.20 | 0.00 | - | 28 | 140 | 2024-05-17 | 0.03 | -0.32 | -91.43% | 58 | 1,046 |
| - | - | - | - | - | 2024-05-24 | 0.09 | -0.41 | -82.00% | 1 | 52 |
| 107.41 | 0.00 | - | 1 | 31 | 2024-05-31 | 0.15 | -0.37 | -71.15% | 13 | 27 |
| 111.98 | +10.98 | +10.87% | 35 | 2,879 | 2024-06-21 | 0.26 | -0.51 | -66.23% | 194 | 9,712 |
| 113.00 | +14.99 | +15.29% | 4 | 143 | 2024-07-19 | 0.47 | -0.61 | -56.48% | 134 | 1,041 |
| 98.27 | 0.00 | - | 1 | 40 | 2024-08-16 | 1.07 | -0.81 | -43.09% | 33 | 221 |
| 100.48 | 0.00 | - | 2 | 107 | 2024-09-20 | 1.50 | -0.97 | -39.27% | 2,023 | 4,408 |
| 133.00 | 0.00 | - | 1 | 41 | 2024-10-18 | 1.88 | -1.13 | -37.54% | 50 | 432 |
| 117.84 | +6.74 | +6.07% | 7 | 19 | 2024-11-15 | 2.74 | -1.06 | -27.89% | 5 | 218 |
| 119.15 | +11.90 | +11.10% | 4 | 570 | 2024-12-20 | 3.50 | -1.20 | -25.53% | 84 | 2,132 |
| 123.00 | +8.82 | +7.72% | 18 | 1,655 | 2025-01-17 | 3.95 | -1.10 | -21.78% | 14 | 5,630 |
| 117.56 | 0.00 | - | 33 | 70 | 2025-03-21 | 5.09 | -1.56 | -23.46% | 2 | 364 |
| 132.00 | -0.58 | -0.44% | 4 | 1,028 | 2025-06-20 | 7.05 | -1.65 | -18.97% | 5 | 912 |
| - | - | - | - | - | 2025-09-19 | 11.00 | 0.00 | - | 59 | 174 |
| 123.00 | 0.00 | - | 11 | 951 | 2025-12-19 | 10.80 | -1.75 | -13.94% | 103 | 3,592 |
| 139.80 | 0.00 | - | 5 | 623 | 2026-01-16 | 11.20 | -1.57 | -12.29% | 48 | 820 |
| 144.84 | 0.00 | - | 1 | 443 | 2026-06-18 | 16.50 | 0.00 | - | 1 | 199 |
| 153.00 | +8.50 | +5.88% | 14 | 480 | 2026-12-18 | 17.05 | -1.77 | -9.40% | 4 | 150 |
© 2024 Yahoo. All rights reserved.