Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.35 | -5.45 | -55.61% | 402 | 3,263 | 2024-04-19 | 0.01 | -0.27 | -96.43% | 7,178 | 5,856 |
| 12.10 | -3.70 | -23.42% | 628 | 112 | 2024-04-26 | 7.71 | +1.71 | +28.50% | 1,422 | 2,083 |
| 14.05 | -3.45 | -19.71% | 245 | 53 | 2024-05-03 | 9.00 | +1.63 | +22.12% | 456 | 3,471 |
| 15.64 | -9.41 | -37.56% | 121 | 42 | 2024-05-10 | 10.11 | +1.81 | +21.81% | 120 | 433 |
| 16.40 | -4.10 | -20.00% | 1,437 | 10,658 | 2024-05-17 | 11.30 | +1.83 | +19.32% | 1,163 | 4,056 |
| 17.27 | -5.23 | -23.24% | 12 | 24 | 2024-05-24 | 12.45 | +2.63 | +26.78% | 54 | 140 |
| - | - | - | - | - | 2024-05-31 | 12.89 | +2.53 | +24.42% | 30 | 131 |
| 21.55 | -4.22 | -16.38% | 338 | 1,170 | 2024-06-21 | 14.76 | +2.34 | +18.84% | 322 | 4,240 |
| 25.35 | -3.98 | -13.57% | 43 | 928 | 2024-07-19 | 16.92 | +2.07 | +13.94% | 248 | 1,812 |
| 30.11 | -5.29 | -14.94% | 70 | 150 | 2024-08-16 | 20.55 | +2.91 | +16.50% | 33 | 1,427 |
| 33.80 | -6.79 | -16.73% | 23 | 570 | 2024-09-20 | 22.20 | +2.60 | +13.27% | 13 | 833 |
| 43.95 | 0.00 | - | 1 | 198 | 2024-10-18 | 23.12 | +1.82 | +8.54% | 1,912 | 679 |
| 40.15 | -6.50 | -13.93% | 4 | 147 | 2024-11-15 | 26.16 | +2.69 | +11.46% | 1 | 229 |
| 42.78 | -20.22 | -32.10% | 1 | 372 | 2024-12-20 | 27.00 | +2.15 | +8.65% | 31 | 1,396 |
| 45.55 | -6.27 | -12.10% | 3 | 1,653 | 2025-01-17 | 29.11 | +2.22 | +8.26% | 2 | 1,042 |
| 59.30 | -17.20 | -22.48% | 1 | 410 | 2025-06-20 | 29.65 | 0.00 | - | 56 | 298 |
| 72.32 | -9.33 | -11.43% | 1 | 610 | 2025-12-19 | 36.10 | 0.00 | - | 4 | 135 |
| 73.78 | -6.60 | -8.21% | 112 | 1,464 | 2026-01-16 | 42.52 | +6.02 | +16.49% | 1 | 695 |
| 92.30 | 0.00 | - | 1 | 245 | 2026-06-18 | - | - | - | - | - |
| 90.88 | -5.03 | -5.24% | 25 | 442 | 2026-12-18 | 48.22 | 0.00 | - | 2 | 43 |
© 2024 Yahoo. All rights reserved.