Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.04 | +0.01 | +33.33% | 111 | 1,253 | 2024-04-26 | - | - | - | - | - |
| 0.16 | +0.05 | +45.45% | 41 | 991 | 2024-05-03 | 47.91 | 0.00 | - | 2 | 0 |
| 0.27 | +0.06 | +28.57% | 119 | 1,128 | 2024-05-10 | 44.50 | 0.00 | - | 6 | 0 |
| 0.36 | +0.05 | +16.13% | 323 | 4,976 | 2024-05-17 | 53.85 | 0.00 | - | 1 | 0 |
| 0.58 | +0.10 | +20.83% | 20 | 173 | 2024-05-24 | - | - | - | - | - |
| 0.72 | +0.15 | +26.32% | 5 | 12 | 2024-05-31 | 70.75 | 0.00 | - | 2 | 0 |
| 1.55 | +0.24 | +18.32% | 373 | 5,091 | 2024-06-21 | 67.60 | 0.00 | - | 2 | 174 |
| 2.74 | +0.37 | +15.61% | 10 | 2,327 | 2024-07-19 | 71.00 | 0.00 | - | 2 | 98 |
| 5.30 | +0.80 | +17.78% | 62 | 1,010 | 2024-08-16 | 71.07 | 0.00 | - | 1 | 7 |
| 7.34 | +1.11 | +17.82% | 31 | 2,006 | 2024-09-20 | 52.35 | 0.00 | - | 1 | 25 |
| 9.25 | +0.75 | +8.82% | 8 | 333 | 2024-10-18 | 66.66 | 0.00 | - | 2 | 82 |
| 11.70 | +1.20 | +11.43% | 5 | 146 | 2024-11-15 | 68.40 | 0.00 | - | 2 | 2 |
| 14.22 | +0.52 | +3.80% | 1 | 1,757 | 2024-12-20 | 66.83 | 0.00 | - | 3 | 12 |
| 16.55 | +1.60 | +10.70% | 126 | 1,658 | 2025-01-17 | 73.25 | 0.00 | - | 10 | 119 |
| 20.45 | 0.00 | - | 106 | 210 | 2025-03-21 | 69.66 | 0.00 | - | - | 1 |
| 28.47 | +2.43 | +9.33% | 2 | 1,153 | 2025-06-20 | 63.10 | 0.00 | - | 10 | 40 |
| 35.50 | 0.00 | - | 1 | 10 | 2025-09-19 | - | - | - | - | - |
| 38.65 | 0.00 | - | 2 | 405 | 2025-12-19 | 73.85 | 0.00 | - | - | 1 |
| 42.75 | +3.98 | +10.27% | 31 | 1,448 | 2026-01-16 | 68.25 | 0.00 | - | 10 | 1,125 |
| 63.97 | 0.00 | - | 2 | 74 | 2026-06-18 | - | - | - | - | - |
| 58.73 | 0.00 | - | 6 | 1,206 | 2026-12-18 | 76.72 | 0.00 | - | 6 | 7 |
© 2024 Yahoo. All rights reserved.