Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:32AM EST. Market open.
Strike:340.00
Calls
December 1, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 43.13 | +0.68 | +1.60% | 3 | 939 | 2023-12-01 | 0.01 | 0.00 | - | 1 | 1,717 |
| 41.74 | 0.00 | - | 2 | 175 | 2023-12-08 | 0.10 | -0.01 | -9.09% | 21 | 1,002 |
| 42.90 | +0.62 | +1.47% | 31 | 6,400 | 2023-12-15 | 0.27 | +0.01 | +3.85% | 58 | 5,271 |
| 39.71 | 0.00 | - | 3 | 76 | 2023-12-22 | 0.44 | +0.04 | +10.00% | 223 | 853 |
| 42.95 | 0.00 | - | 4 | 21 | 2023-12-29 | 0.57 | +0.04 | +7.55% | 11 | 1,353 |
| 43.94 | 0.00 | - | 1 | 5 | 2024-01-05 | 0.80 | +0.07 | +9.59% | 116 | 198 |
| 43.53 | -3.17 | -6.79% | 43 | 21,748 | 2024-01-19 | 1.43 | +0.12 | +9.16% | 60 | 15,481 |
| 49.60 | -0.79 | -1.57% | 3 | 1,843 | 2024-02-16 | 4.00 | +0.25 | +6.67% | 44 | 1,599 |
| 52.65 | 0.00 | - | 5 | 5,098 | 2024-03-15 | 5.10 | -0.05 | -0.97% | 7 | 2,207 |
| 54.75 | 0.00 | - | 10 | 368 | 2024-04-19 | 6.85 | 0.00 | - | 10 | 618 |
| 56.65 | 0.00 | - | 1 | 173 | 2024-05-17 | 8.60 | -0.30 | -3.37% | 1 | 591 |
| 58.90 | -2.10 | -3.44% | 2 | 3,437 | 2024-06-21 | 10.00 | -0.05 | -0.50% | 5 | 2,672 |
| 58.77 | 0.00 | - | 5 | 12 | 2024-07-19 | 11.15 | 0.00 | - | 1 | 13 |
| 68.14 | 0.00 | - | 9 | 554 | 2024-09-20 | 14.00 | 0.00 | - | 1 | 675 |
| 69.08 | 0.00 | - | 6 | 325 | 2024-12-20 | 17.65 | 0.00 | - | 4 | 328 |
| 76.80 | 0.00 | - | 20 | 1,639 | 2025-01-17 | 18.47 | +0.57 | +3.18% | 17 | 1,892 |
| 84.29 | 0.00 | - | 112 | 706 | 2025-06-20 | 23.58 | 0.00 | - | 1 | 211 |
| 93.43 | 0.00 | - | 10 | 426 | 2025-12-19 | 30.82 | 0.00 | - | 2 | 257 |
| 95.50 | 0.00 | - | 1 | 155 | 2026-01-16 | 27.20 | 0.00 | - | 1 | 227 |
© 2023 Yahoo. All rights reserved.