Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.01 | -50.00% | 692 | 17,865 | 2024-04-19 | 26.52 | +6.12 | +30.00% | 153 | 807 |
| 1.71 | -1.19 | -41.03% | 2,942 | 4,266 | 2024-04-26 | 27.43 | +4.86 | +21.53% | 193 | 4,419 |
| 2.76 | -1.45 | -34.44% | 441 | 1,443 | 2024-05-03 | 27.95 | +4.60 | +19.70% | 24 | 291 |
| 3.87 | -1.48 | -27.66% | 376 | 1,115 | 2024-05-10 | 28.77 | +9.10 | +46.26% | 16 | 117 |
| 4.62 | -1.68 | -26.67% | 2,018 | 7,838 | 2024-05-17 | 27.62 | +1.87 | +7.26% | 51 | 4,419 |
| 5.65 | -1.73 | -23.44% | 98 | 723 | 2024-05-24 | 30.00 | +4.62 | +18.20% | 21 | 63 |
| 6.39 | -1.55 | -19.52% | 52 | 125 | 2024-05-31 | 30.93 | +4.59 | +17.43% | 5 | 13 |
| 8.65 | -2.01 | -18.86% | 568 | 5,239 | 2024-06-21 | 32.73 | +4.83 | +17.31% | 3 | 2,116 |
| 11.78 | -2.18 | -15.62% | 170 | 2,344 | 2024-07-19 | 33.53 | +3.53 | +11.77% | 5 | 5,563 |
| 15.50 | -2.50 | -13.89% | 95 | 1,128 | 2024-08-16 | 36.70 | +4.29 | +13.24% | 62 | 1,737 |
| 18.74 | -2.91 | -13.44% | 30 | 2,085 | 2024-09-20 | 38.02 | +3.39 | +9.79% | 20 | 1,706 |
| 22.62 | -2.00 | -8.12% | 31 | 436 | 2024-10-18 | 38.73 | +2.88 | +8.03% | 10 | 546 |
| 25.50 | -5.05 | -16.53% | 18 | 244 | 2024-11-15 | 36.80 | 0.00 | - | 124 | 292 |
| 29.00 | -2.60 | -8.23% | 24 | 972 | 2024-12-20 | 42.90 | +4.45 | +11.57% | 4 | 1,624 |
| 30.50 | -3.65 | -10.69% | 63 | 1,306 | 2025-01-17 | 42.60 | +1.80 | +4.41% | 1 | 902 |
| 43.68 | -3.32 | -7.06% | 59 | 818 | 2025-06-20 | 50.45 | +8.65 | +20.69% | 22 | 1,083 |
| 57.50 | -3.88 | -6.32% | 6 | 477 | 2025-12-19 | 55.50 | +11.25 | +25.42% | 10 | 17 |
| 62.00 | 0.00 | - | 13 | 3,608 | 2026-01-16 | 51.00 | 0.00 | - | 20 | 3,008 |
| 69.65 | -2.94 | -4.05% | 1 | 428 | 2026-06-18 | 50.50 | 0.00 | - | 5 | 6 |
| 77.50 | -3.50 | -4.32% | 4 | 415 | 2026-12-18 | 65.25 | +13.76 | +26.72% | 10 | 66 |
© 2024 Yahoo. All rights reserved.