Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 99.46 | -6.10 | -5.78% | 54 | 593 | 2024-04-19 | 0.01 | 0.00 | - | 1 | 3,462 |
| 99.48 | -6.54 | -6.17% | 2 | 21 | 2024-04-26 | 0.09 | +0.02 | +28.57% | 534 | 1,012 |
| - | - | - | - | - | 2024-05-03 | 0.19 | +0.09 | +90.00% | 4 | 803 |
| 102.82 | -6.68 | -6.10% | 11 | 11 | 2024-05-10 | - | - | - | - | - |
| 104.55 | -2.04 | -1.91% | 1 | 127 | 2024-05-17 | 0.39 | +0.09 | +30.00% | 27 | 904 |
| - | - | - | - | - | 2024-05-24 | 0.45 | +0.14 | +45.16% | 4 | 1 |
| 107.41 | 0.00 | - | 1 | 31 | 2024-05-31 | - | - | - | - | - |
| 102.13 | -6.27 | -5.78% | 69 | 2,847 | 2024-06-21 | 0.97 | +0.13 | +15.48% | 455 | 7,923 |
| 105.00 | -9.25 | -8.10% | 2 | 139 | 2024-07-19 | 1.36 | +0.24 | +21.43% | 25 | 919 |
| 117.02 | 0.00 | - | 1 | 40 | 2024-08-16 | 2.20 | +0.50 | +29.41% | 6 | 182 |
| 107.65 | -17.76 | -14.16% | 3 | 114 | 2024-09-20 | 2.81 | +0.31 | +12.40% | 22 | 4,352 |
| 133.00 | 0.00 | - | 1 | 41 | 2024-10-18 | 3.05 | +0.35 | +12.96% | 2 | 427 |
| 111.10 | -17.40 | -13.54% | 3 | 17 | 2024-11-15 | 4.36 | +0.41 | +10.38% | 6 | 208 |
| 113.00 | -14.31 | -11.24% | 5 | 568 | 2024-12-20 | 5.18 | +0.73 | +16.40% | 31 | 2,077 |
| 114.80 | -11.41 | -9.04% | 24 | 1,653 | 2025-01-17 | 5.67 | +0.47 | +9.04% | 69 | 5,641 |
| 120.05 | -18.80 | -13.54% | 10 | 34 | 2025-03-21 | 6.90 | +1.15 | +20.00% | 110 | 238 |
| 123.80 | -14.72 | -10.63% | 1 | 923 | 2025-06-20 | 9.60 | +1.05 | +12.28% | 36 | 899 |
| - | - | - | - | - | 2025-09-19 | 11.60 | +1.85 | +18.97% | 59 | 46 |
| 132.09 | -10.06 | -7.08% | 5 | 953 | 2025-12-19 | 13.15 | +0.65 | +5.20% | 2 | 3,593 |
| 134.28 | -4.93 | -3.54% | 5 | 626 | 2026-01-16 | 13.55 | +1.80 | +15.32% | 2 | 792 |
| 158.00 | 0.00 | - | 1 | 443 | 2026-06-18 | 16.63 | +1.13 | +7.29% | 2 | 198 |
| 147.00 | -10.00 | -6.37% | 4 | 417 | 2026-12-18 | 18.80 | +1.33 | +7.61% | 11 | 144 |
© 2024 Yahoo. All rights reserved.