Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Strike:410.00
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.80 | -4.20 | -47.19% | 7,947 | 4,865 | 2024-04-26 | 19.65 | +10.12 | +106.19% | 430 | 2,044 |
| 6.30 | -4.55 | -42.13% | 2,478 | 1,195 | 2024-05-03 | 21.09 | +10.11 | +92.08% | 163 | 627 |
| 7.25 | -5.15 | -41.53% | 230 | 518 | 2024-05-10 | 22.04 | +10.07 | +84.13% | 40 | 738 |
| 7.80 | -5.50 | -41.38% | 1,411 | 5,802 | 2024-05-17 | 22.41 | +9.21 | +69.77% | 199 | 3,935 |
| 8.85 | -5.62 | -38.84% | 164 | 248 | 2024-05-24 | 24.88 | +11.27 | +82.81% | 15 | 224 |
| 9.15 | -6.24 | -40.55% | 135 | 162 | 2024-05-31 | 24.61 | +9.49 | +62.76% | 20 | 84 |
| 11.65 | -6.75 | -36.68% | 5,917 | 13,014 | 2024-06-21 | 25.71 | +9.15 | +55.25% | 329 | 4,013 |
| 14.75 | -7.00 | -32.18% | 825 | 7,807 | 2024-07-19 | 25.95 | +7.56 | +41.11% | 97 | 1,284 |
| 19.30 | -7.00 | -26.62% | 207 | 758 | 2024-08-16 | 29.00 | +6.95 | +31.52% | 146 | 3,664 |
| 21.55 | -8.05 | -27.20% | 551 | 1,392 | 2024-09-20 | 30.95 | +7.70 | +33.12% | 100 | 1,382 |
| 24.14 | -7.94 | -24.75% | 40 | 238 | 2024-10-18 | 33.60 | +8.45 | +33.60% | 16 | 381 |
| 28.20 | -8.85 | -23.89% | 35 | 252 | 2024-11-15 | 28.17 | 0.00 | - | 1 | 264 |
| 30.80 | -8.90 | -22.42% | 19 | 2,292 | 2024-12-20 | 36.60 | +7.39 | +25.30% | 20 | 556 |
| 33.65 | -8.75 | -20.64% | 91 | 6,500 | 2025-01-17 | 38.25 | +7.85 | +25.82% | 23 | 1,770 |
| 39.40 | -7.90 | -16.70% | 12 | 257 | 2025-03-21 | 33.35 | 0.00 | - | 54 | 186 |
| 46.85 | -8.15 | -14.82% | 11 | 2,778 | 2025-06-20 | 38.10 | 0.00 | - | 7 | 252 |
| 62.20 | 0.00 | - | 47 | 68 | 2025-09-19 | 39.47 | 0.00 | - | 15 | 20 |
| 60.00 | -4.81 | -7.42% | 1 | 1,458 | 2025-12-19 | 42.22 | 0.00 | - | 5 | 489 |
| 61.15 | -8.65 | -12.39% | 36 | 2,135 | 2026-01-16 | 52.80 | +7.75 | +17.20% | 3 | 124 |
| 71.00 | -0.83 | -1.16% | 2 | 80 | 2026-06-18 | 49.23 | 0.00 | - | 5 | 29 |
| 80.87 | -9.13 | -10.14% | 6 | 619 | 2026-12-18 | 51.75 | 0.00 | - | 2 | 57 |
© 2024 Yahoo. All rights reserved.