Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:430.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 668 | 4,272 | 2024-05-10 | 18.30 | 0.00 | - | 1 | 6 |
| 0.33 | 0.00 | - | 4,874 | 16,429 | 2024-05-17 | 18.58 | 0.00 | - | 1,006 | 4,164 |
| 1.25 | 0.00 | - | 684 | 2,563 | 2024-05-24 | 22.41 | 0.00 | - | 10 | 44 |
| 1.85 | 0.00 | - | 139 | 1,392 | 2024-05-31 | 20.07 | 0.00 | - | 1 | 33 |
| 2.69 | 0.00 | - | 42 | 1,020 | 2024-06-07 | 20.34 | 0.00 | - | 5 | 17 |
| 3.70 | 0.00 | - | 18 | 158 | 2024-06-14 | 24.42 | 0.00 | - | 1 | 3 |
| 4.41 | 0.00 | - | 394 | 8,734 | 2024-06-21 | 22.15 | 0.00 | - | 13 | 5,741 |
| 7.95 | 0.00 | - | 1,305 | 4,698 | 2024-07-19 | 23.95 | 0.00 | - | 18 | 2,872 |
| 13.25 | 0.00 | - | 237 | 1,611 | 2024-08-16 | 27.55 | 0.00 | - | 1 | 507 |
| 16.90 | 0.00 | - | 37 | 1,343 | 2024-09-20 | 27.95 | 0.00 | - | 2 | 2,857 |
| 19.85 | 0.00 | - | 6 | 503 | 2024-10-18 | 30.50 | 0.00 | - | 1 | 109 |
| 24.38 | 0.00 | - | 5 | 242 | 2024-11-15 | 32.75 | 0.00 | - | 3 | 316 |
| 27.02 | 0.00 | - | 1 | 1,862 | 2024-12-20 | 34.90 | 0.00 | - | 72 | 2,678 |
| 29.88 | 0.00 | - | 4 | 2,544 | 2025-01-17 | 35.70 | 0.00 | - | 36 | 1,140 |
| 35.97 | 0.00 | - | 9 | 312 | 2025-03-21 | 39.24 | 0.00 | - | 1 | 1,476 |
| 44.85 | 0.00 | - | 4 | 1,505 | 2025-06-20 | 43.75 | 0.00 | - | 8 | 136 |
| 50.00 | 0.00 | - | 1 | 23 | 2025-09-19 | 48.70 | 0.00 | - | 1 | 9 |
| 50.80 | 0.00 | - | 1 | 582 | 2025-12-19 | 51.25 | 0.00 | - | 2 | 69 |
| 58.20 | 0.00 | - | 1 | 3,168 | 2026-01-16 | 55.90 | 0.00 | - | 23 | 282 |
| 68.25 | 0.00 | - | 1 | 30 | 2026-06-18 | 62.00 | 0.00 | - | 2 | 2 |
| 78.07 | 0.00 | - | 1 | 522 | 2026-12-18 | 58.68 | 0.00 | - | 8 | 67 |
© 2024 Yahoo. All rights reserved.