Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:390.00
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.80 | -5.18 | -34.58% | 139 | 4,779 | 2024-04-19 | 0.04 | -0.10 | -71.43% | 1,565 | 10,690 |
| 15.35 | -5.25 | -25.49% | 340 | 172 | 2024-04-26 | 5.35 | +0.90 | +20.00% | 949 | 1,203 |
| 16.50 | -5.13 | -23.72% | 19 | 45 | 2024-05-03 | 6.85 | +1.10 | +19.13% | 122 | 1,591 |
| 18.50 | -9.05 | -32.85% | 100 | 22 | 2024-05-10 | 7.85 | +1.55 | +24.60% | 4,221 | 1,321 |
| 19.82 | -3.49 | -14.97% | 127 | 1,407 | 2024-05-17 | 9.15 | +1.31 | +16.71% | 348 | 6,852 |
| 23.00 | -1.80 | -7.26% | 3 | 11 | 2024-05-24 | 9.88 | +2.08 | +26.67% | 36 | 140 |
| 21.85 | -5.03 | -18.71% | 4 | 7 | 2024-05-31 | 10.58 | +1.73 | +19.55% | 168 | 729 |
| 25.05 | -3.98 | -13.71% | 17 | 4,597 | 2024-06-21 | 12.35 | +1.24 | +11.16% | 136 | 3,328 |
| 30.14 | -2.66 | -8.11% | 10 | 567 | 2024-07-19 | 14.66 | +1.76 | +13.64% | 159 | 2,120 |
| 34.05 | -5.95 | -14.88% | 13 | 280 | 2024-08-16 | 17.75 | +2.20 | +14.15% | 62 | 1,532 |
| 36.90 | -8.70 | -19.08% | 2 | 981 | 2024-09-20 | 19.51 | +3.91 | +25.06% | 33 | 1,259 |
| 42.80 | 0.00 | - | 6 | 238 | 2024-10-18 | 21.53 | +1.90 | +9.68% | 50 | 337 |
| 50.15 | 0.00 | - | 3 | 83 | 2024-11-15 | 23.98 | +1.88 | +8.51% | 48 | 147 |
| 46.00 | -11.65 | -20.21% | 7 | 586 | 2024-12-20 | 24.47 | +4.62 | +23.27% | 5 | 486 |
| 48.72 | -2.70 | -5.25% | 8 | 1,658 | 2025-01-17 | 27.30 | +5.71 | +26.45% | 8 | 3,324 |
| 58.30 | 0.00 | - | 1 | 23 | 2025-03-21 | 29.10 | +1.45 | +5.24% | 5 | 355 |
| 60.98 | -4.73 | -7.20% | 14 | 1,101 | 2025-06-20 | 28.05 | 0.00 | - | 33 | 450 |
| 89.45 | 0.00 | - | 1 | 564 | 2025-12-19 | 34.50 | 0.00 | - | 2 | 284 |
| 77.20 | -5.20 | -6.31% | 11 | 272 | 2026-01-16 | 36.25 | 0.00 | - | 2 | 682 |
| 86.50 | -9.91 | -10.28% | 3 | 44 | 2026-06-18 | 37.75 | 0.00 | - | 2 | 10 |
| 92.70 | -10.25 | -9.96% | 1 | 551 | 2026-12-18 | 46.30 | +0.79 | +1.74% | 3 | 123 |
© 2024 Yahoo. All rights reserved.