Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:52AM EST. Market open.
Strike:355.00
Calls
December 1, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.20 | +1.90 | +7.22% | 15 | 1,305 | 2023-12-01 | 0.03 | -0.02 | -40.00% | 34 | 5,225 |
| 26.80 | 0.00 | - | 48 | 509 | 2023-12-08 | 0.21 | -0.01 | -4.55% | 14 | 1,979 |
| 30.95 | +1.80 | +6.17% | 3 | 7,123 | 2023-12-15 | 0.50 | -0.04 | -7.41% | 7 | 7,115 |
| 30.95 | +2.21 | +7.69% | 1 | 229 | 2023-12-22 | 0.81 | -0.03 | -3.57% | 4 | 779 |
| 30.50 | -0.05 | -0.16% | 3 | 177 | 2023-12-29 | 1.03 | -0.11 | -9.65% | 5 | 6,696 |
| 30.60 | 0.00 | - | 9 | 23 | 2024-01-05 | 1.53 | -0.05 | -3.16% | 5 | 127 |
| 33.11 | 0.00 | - | 46 | 5,827 | 2024-01-19 | 2.50 | -0.07 | -2.72% | 5 | 9,510 |
| 37.50 | 0.00 | - | 13 | 2,361 | 2024-02-16 | 6.09 | -0.26 | -4.09% | 3 | 2,318 |
| 41.90 | +2.40 | +6.08% | 2 | 2,199 | 2024-03-15 | 8.26 | 0.00 | - | 22 | 513 |
| 43.45 | 0.00 | - | 1 | 528 | 2024-04-19 | 10.00 | 0.00 | - | 29 | 330 |
| 47.03 | 0.00 | - | 5 | 563 | 2024-05-17 | 12.55 | 0.00 | - | 150 | 234 |
| 49.41 | 0.00 | - | 1 | 4,641 | 2024-06-21 | 14.35 | 0.00 | - | 5 | 854 |
| 51.80 | 0.00 | - | 6 | 15 | 2024-07-19 | 14.81 | 0.00 | - | 12 | 3 |
| 56.75 | 0.00 | - | 7 | 392 | 2024-09-20 | 19.55 | 0.00 | - | 87 | 311 |
| 64.69 | 0.00 | - | 4 | 665 | 2024-12-20 | 22.50 | 0.00 | - | 3 | 99 |
| 65.22 | 0.00 | - | 1 | 586 | 2025-01-17 | 22.55 | 0.00 | - | 1 | 194 |
| 75.14 | 0.00 | - | 1 | 358 | 2025-06-20 | 30.00 | 0.00 | - | 1 | 252 |
| 86.00 | 0.00 | - | 50 | 176 | 2025-12-19 | 35.75 | 0.00 | - | 50 | 260 |
| 83.62 | 0.00 | - | 3 | 47 | 2026-01-16 | 32.59 | 0.00 | - | 10 | 119 |
© 2023 Yahoo. All rights reserved.