Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 69.39 | +9.79 | +16.43% | 8 | 14 | 2024-04-26 | 0.01 | -0.18 | -94.74% | 163 | 2,110 |
| 60.14 | 0.00 | - | 1 | 3 | 2024-05-03 | 0.03 | -0.62 | -95.38% | 558 | 634 |
| - | - | - | - | - | 2024-05-10 | 0.09 | -0.87 | -90.62% | 432 | 163 |
| 73.00 | +14.00 | +23.73% | 6 | 282 | 2024-05-17 | 0.18 | -1.22 | -87.14% | 541 | 2,894 |
| - | - | - | - | - | 2024-05-24 | 0.29 | -1.42 | -83.04% | 32 | 360 |
| 55.28 | 0.00 | - | 4 | 2 | 2024-05-31 | 0.38 | -1.48 | -79.57% | 38 | 48 |
| 71.65 | +7.13 | +11.05% | 9 | 3,236 | 2024-06-21 | 0.86 | -1.68 | -66.14% | 389 | 3,663 |
| 72.30 | +8.98 | +14.18% | 14 | 114 | 2024-07-19 | 1.54 | -1.87 | -54.84% | 73 | 574 |
| 64.59 | 0.00 | - | 1 | 64 | 2024-08-16 | 2.75 | -2.38 | -46.39% | 255 | 616 |
| 80.52 | +10.52 | +15.03% | 13 | 561 | 2024-09-20 | 3.80 | -2.50 | -39.68% | 14 | 2,923 |
| 81.70 | +0.20 | +0.25% | 3 | 84 | 2024-10-18 | 5.00 | -2.10 | -29.58% | 60 | 1,303 |
| 71.76 | 0.00 | - | 2 | 42 | 2024-11-15 | 6.40 | -2.90 | -31.18% | 17 | 112 |
| 86.65 | +12.84 | +17.40% | 1 | 304 | 2024-12-20 | 7.65 | -2.50 | -24.63% | 14 | 1,958 |
| 90.87 | +12.46 | +15.89% | 33 | 2,071 | 2025-01-17 | 8.51 | -2.29 | -21.20% | 77 | 4,700 |
| 80.78 | 0.00 | - | 1 | 21 | 2025-03-21 | 10.75 | -3.14 | -22.61% | 26 | 935 |
| 86.88 | 0.00 | - | 3 | 750 | 2025-06-20 | 13.60 | -2.65 | -16.31% | 2 | 822 |
| - | - | - | - | - | 2025-09-19 | 17.49 | 0.00 | - | 2 | 53 |
| 109.02 | +6.22 | +6.05% | 1 | 321 | 2025-12-19 | 19.40 | 0.00 | - | 1 | 391 |
| 110.60 | +8.59 | +8.42% | 6 | 108 | 2026-01-16 | 22.35 | 0.00 | - | 20 | 1,016 |
| 113.60 | 0.00 | - | 5 | 63 | 2026-06-18 | 27.27 | 0.00 | - | 2 | 8 |
| 114.95 | 0.00 | - | 5 | 124 | 2026-12-18 | 26.61 | -2.93 | -9.92% | 1 | 446 |
© 2024 Yahoo. All rights reserved.