Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.94 | +3.19 | +10.05% | 2 | 145 | 2024-05-03 | 0.03 | -0.10 | -76.92% | 497 | 1,371 |
| 38.00 | 0.00 | - | 1 | 70 | 2024-05-10 | 0.12 | -0.35 | -74.47% | 352 | 1,006 |
| 41.00 | +7.00 | +20.59% | 18 | 572 | 2024-05-17 | 0.38 | -0.70 | -64.81% | 187 | 5,526 |
| 38.40 | 0.00 | - | 8 | 18 | 2024-05-24 | 0.89 | -0.84 | -48.55% | 62 | 380 |
| 43.15 | +7.55 | +21.21% | 2 | 143 | 2024-05-31 | 0.82 | -1.27 | -60.77% | 34 | 321 |
| - | - | - | - | - | 2024-06-07 | 1.46 | -1.03 | -41.37% | 26 | 111 |
| 44.21 | +4.85 | +12.32% | 9 | 4,908 | 2024-06-21 | 2.26 | -1.59 | -41.30% | 392 | 7,832 |
| 48.09 | +7.31 | +17.93% | 4 | 186 | 2024-07-19 | 3.25 | -2.05 | -38.68% | 26 | 1,122 |
| 51.00 | +4.89 | +10.61% | 12 | 316 | 2024-08-16 | 5.75 | -2.35 | -29.01% | 15 | 1,682 |
| 54.62 | +7.82 | +16.71% | 2 | 537 | 2024-09-20 | 8.20 | -2.00 | -19.61% | 13 | 4,422 |
| 52.80 | 0.00 | - | 1 | 137 | 2024-10-18 | 9.50 | -1.08 | -10.21% | 320 | 862 |
| 67.70 | 0.00 | - | 1 | 112 | 2024-11-15 | 12.38 | +0.13 | +1.06% | 11 | 307 |
| 58.90 | -13.62 | -18.78% | 1 | 1,296 | 2024-12-20 | 12.31 | -2.95 | -19.33% | 26 | 1,311 |
| 61.91 | +3.19 | +5.43% | 1 | 2,525 | 2025-01-17 | 14.48 | -1.87 | -11.44% | 7 | 2,093 |
| 67.64 | -11.16 | -14.16% | 11 | 196 | 2025-03-21 | 16.45 | -1.85 | -10.11% | 118 | 663 |
| 73.53 | 0.00 | - | 1 | 974 | 2025-06-20 | 20.65 | 0.00 | - | 1 | 799 |
| 82.80 | 0.00 | - | 1 | 2 | 2025-09-19 | 25.30 | +0.30 | +1.20% | 1 | 45 |
| 89.00 | 0.00 | - | 10 | 2,542 | 2025-12-19 | 27.87 | +1.12 | +4.19% | 1 | 258 |
| 92.40 | +2.90 | +3.24% | 1 | 243 | 2026-01-16 | 28.49 | -0.46 | -1.59% | 5 | 270 |
| 121.30 | 0.00 | - | 2 | 7 | 2026-06-18 | 31.00 | 0.00 | - | 5 | 7 |
| 108.00 | -5.00 | -4.42% | 5 | 10,573 | 2026-12-18 | 36.00 | +3.68 | +11.39% | 1 | 156 |
© 2024 Yahoo. All rights reserved.