Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.02 | -0.62 | -96.88% | 10,853 | 13,162 | 2024-04-19 | 15.96 | +8.00 | +100.50% | 610 | 7,163 |
| 4.00 | -3.40 | -45.95% | 4,472 | 3,416 | 2024-04-26 | 19.43 | +5.40 | +38.49% | 435 | 1,429 |
| 5.59 | -3.56 | -38.91% | 266 | 1,402 | 2024-05-03 | 19.75 | +3.75 | +23.44% | 42 | 984 |
| 6.75 | -3.30 | -32.84% | 73 | 391 | 2024-05-10 | 17.67 | +1.52 | +9.41% | 26 | 211 |
| 7.75 | -3.85 | -33.19% | 3,166 | 7,223 | 2024-05-17 | 21.46 | +3.44 | +19.09% | 143 | 8,364 |
| 9.60 | -2.68 | -21.82% | 30 | 127 | 2024-05-24 | 23.05 | +4.98 | +27.56% | 14 | 73 |
| 9.72 | -3.73 | -27.73% | 17 | 105 | 2024-05-31 | 22.65 | +5.89 | +35.14% | 8 | 48 |
| 12.42 | -4.18 | -25.18% | 388 | 4,865 | 2024-06-21 | 25.06 | +4.06 | +19.33% | 81 | 3,333 |
| 15.75 | -3.95 | -20.05% | 463 | 3,555 | 2024-07-19 | 27.15 | +4.15 | +18.04% | 153 | 6,416 |
| 20.30 | -4.86 | -19.32% | 89 | 1,165 | 2024-08-16 | 29.00 | +5.70 | +24.46% | 14 | 870 |
| 24.03 | -3.97 | -14.18% | 78 | 1,117 | 2024-09-20 | 31.60 | +3.42 | +12.14% | 121 | 1,761 |
| 26.85 | -4.30 | -13.80% | 30 | 307 | 2024-10-18 | 33.00 | +3.47 | +11.75% | 14 | 203 |
| 31.60 | -2.60 | -7.60% | 38 | 342 | 2024-11-15 | 35.05 | +2.75 | +8.51% | 38 | 272 |
| 33.61 | -5.02 | -13.00% | 17 | 2,129 | 2024-12-20 | 37.65 | +3.15 | +9.13% | 42 | 499 |
| 36.10 | -4.40 | -10.86% | 1,456 | 7,278 | 2025-01-17 | 38.34 | +4.29 | +12.60% | 862 | 2,222 |
| 42.60 | -4.15 | -8.88% | 8 | 399 | 2025-03-21 | 41.01 | +3.76 | +10.09% | 53 | 441 |
| 49.72 | -4.73 | -8.69% | 13 | 752 | 2025-06-20 | 44.60 | +2.75 | +6.57% | 1 | 437 |
| 58.75 | -1.53 | -2.54% | 3 | 6 | 2025-09-19 | - | - | - | - | - |
| 63.40 | -5.00 | -7.31% | 206 | 1,025 | 2025-12-19 | 45.28 | 0.00 | - | 1 | 106 |
| 67.46 | -2.54 | -3.63% | 5 | 2,107 | 2026-01-16 | 47.00 | 0.00 | - | 1 | 841 |
| 75.31 | -2.84 | -3.63% | 1 | 472 | 2026-06-18 | 48.10 | 0.00 | - | 1 | 3 |
| 83.50 | -4.00 | -4.57% | 18 | 652 | 2026-12-18 | 58.85 | +2.13 | +3.76% | 2 | 1,376 |
© 2024 Yahoo. All rights reserved.