Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:46AM EST. Market open.
Strike:365.00
Calls
December 1, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.20 | -2.70 | -15.08% | 146 | 3,656 | 2023-12-01 | 0.09 | -0.01 | -10.00% | 658 | 4,295 |
| 15.86 | -2.64 | -14.27% | 4 | 1,688 | 2023-12-08 | 0.68 | +0.19 | +38.78% | 347 | 3,182 |
| 16.65 | -3.20 | -16.12% | 31 | 16,978 | 2023-12-15 | 1.58 | +0.42 | +36.21% | 180 | 7,702 |
| 19.75 | +0.17 | +0.87% | 8 | 936 | 2023-12-22 | 2.13 | +0.43 | +25.29% | 70 | 2,404 |
| 20.35 | -0.03 | -0.15% | 4 | 536 | 2023-12-29 | 2.60 | +0.42 | +19.27% | 64 | 1,195 |
| 20.94 | +1.04 | +5.23% | 8 | 54 | 2024-01-05 | 3.45 | +0.34 | +10.93% | 35 | 150 |
| 21.54 | -3.31 | -13.32% | 74 | 9,052 | 2024-01-19 | 4.69 | +0.54 | +13.01% | 869 | 3,909 |
| 27.50 | -1.85 | -6.30% | 24 | 1,756 | 2024-02-16 | 9.25 | +0.50 | +5.71% | 350 | 2,369 |
| 31.23 | -1.29 | -3.97% | 6 | 3,424 | 2024-03-15 | 11.25 | +0.30 | +2.74% | 38 | 1,463 |
| 36.44 | 0.00 | - | 8 | 846 | 2024-04-19 | 13.00 | 0.00 | - | 19 | 690 |
| 40.58 | 0.00 | - | 2 | 335 | 2024-05-17 | 15.55 | 0.00 | - | 8 | 189 |
| 43.30 | +0.55 | +1.29% | 2 | 4,083 | 2024-06-21 | 16.63 | -0.42 | -2.46% | 6 | 1,408 |
| 45.58 | 0.00 | - | 2 | 75 | 2024-07-19 | 19.65 | 0.00 | - | 31 | 33 |
| 49.80 | -1.10 | -2.16% | 2 | 541 | 2024-09-20 | 20.90 | 0.00 | - | 50 | 310 |
| 56.25 | -2.30 | -3.93% | 20 | 908 | 2024-12-20 | 25.95 | 0.00 | - | 23 | 117 |
| 58.16 | -1.94 | -3.23% | 8 | 570 | 2025-01-17 | 26.85 | 0.00 | - | 13 | 215 |
| 69.10 | 0.00 | - | 9 | 552 | 2025-06-20 | 31.95 | 0.00 | - | 2 | 68 |
| 80.25 | 0.00 | - | 54 | 390 | 2025-12-19 | 39.65 | 0.00 | - | 1 | 56 |
| 80.58 | 0.00 | - | 122 | 758 | 2026-01-16 | 36.00 | 0.00 | - | 32 | 418 |
© 2023 Yahoo. All rights reserved.