Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:410.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.10 | 0.00 | - | 4,982 | 9,696 | 2024-05-10 | 0.75 | 0.00 | - | 6,745 | 3,486 |
| 5.80 | 0.00 | - | 2,031 | 5,453 | 2024-05-17 | 3.77 | 0.00 | - | 2,216 | 5,327 |
| 8.00 | 0.00 | - | 423 | 5,023 | 2024-05-24 | 5.38 | 0.00 | - | 139 | 803 |
| 9.03 | 0.00 | - | 140 | 919 | 2024-05-31 | 6.20 | 0.00 | - | 286 | 469 |
| 10.35 | 0.00 | - | 84 | 372 | 2024-06-07 | 7.07 | 0.00 | - | 23 | 182 |
| 11.76 | 0.00 | - | 153 | 206 | 2024-06-14 | 8.50 | 0.00 | - | 88 | 226 |
| 12.85 | 0.00 | - | 429 | 16,099 | 2024-06-21 | 8.77 | 0.00 | - | 242 | 4,714 |
| 13.50 | 0.00 | - | 16 | 16 | 2024-06-28 | - | - | - | - | - |
| 17.10 | 0.00 | - | 710 | 9,309 | 2024-07-19 | 11.38 | 0.00 | - | 230 | 1,844 |
| 22.55 | 0.00 | - | 199 | 1,532 | 2024-08-16 | 15.75 | 0.00 | - | 38 | 2,997 |
| 26.65 | 0.00 | - | 23 | 1,807 | 2024-09-20 | 17.75 | 0.00 | - | 27 | 1,471 |
| 29.95 | 0.00 | - | 18 | 300 | 2024-10-18 | 19.55 | 0.00 | - | 226 | 571 |
| 34.55 | 0.00 | - | 11 | 288 | 2024-11-15 | 22.50 | 0.00 | - | 272 | 562 |
| 37.45 | 0.00 | - | 24 | 2,133 | 2024-12-20 | 24.60 | 0.00 | - | 2 | 1,460 |
| 40.20 | 0.00 | - | 90 | 6,642 | 2025-01-17 | 25.83 | 0.00 | - | 4 | 1,935 |
| 45.20 | 0.00 | - | 4 | 316 | 2025-03-21 | 29.75 | 0.00 | - | 3 | 188 |
| 53.59 | 0.00 | - | 6 | 2,848 | 2025-06-20 | 33.68 | 0.00 | - | 1 | 250 |
| 60.75 | 0.00 | - | 10 | 106 | 2025-09-19 | 37.00 | 0.00 | - | 3 | 17 |
| 65.50 | 0.00 | - | 8 | 1,472 | 2025-12-19 | 42.22 | 0.00 | - | 5 | 489 |
| 67.30 | 0.00 | - | 2 | 2,152 | 2026-01-16 | 40.66 | 0.00 | - | 40 | 182 |
| 78.42 | 0.00 | - | 1 | 89 | 2026-06-18 | 45.24 | 0.00 | - | 1 | 26 |
| 88.00 | 0.00 | - | 2 | 664 | 2026-12-18 | 49.03 | 0.00 | - | 2 | 55 |
© 2024 Yahoo. All rights reserved.