Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.37 | +0.04 | +12.12% | 10,669 | 16,429 | 2024-05-17 | 15.74 | -2.84 | -15.29% | 60 | 4,164 |
| 1.44 | +0.19 | +15.20% | 815 | 2,563 | 2024-05-24 | 17.19 | -5.22 | -23.29% | 15 | 44 |
| 2.14 | +0.29 | +15.68% | 417 | 1,392 | 2024-05-31 | 18.04 | -2.03 | -10.11% | 3 | 33 |
| 3.02 | +0.33 | +12.27% | 206 | 1,020 | 2024-06-07 | 18.16 | -2.18 | -10.72% | 5 | 17 |
| 4.08 | +0.38 | +10.27% | 48 | 158 | 2024-06-14 | 24.42 | 0.00 | - | 1 | 3 |
| 4.85 | +0.44 | +9.98% | 476 | 8,734 | 2024-06-21 | 18.00 | -4.15 | -18.74% | 12 | 5,741 |
| 8.55 | +0.60 | +7.55% | 140 | 4,698 | 2024-07-19 | 21.55 | -2.40 | -10.02% | 1 | 2,872 |
| 13.95 | +0.70 | +5.28% | 108 | 1,611 | 2024-08-16 | 24.86 | -2.69 | -9.76% | 3 | 507 |
| 17.52 | +0.62 | +3.67% | 104 | 1,343 | 2024-09-20 | 27.95 | 0.00 | - | 2 | 2,857 |
| 19.85 | 0.00 | - | 6 | 503 | 2024-10-18 | 30.50 | 0.00 | - | 1 | 109 |
| 25.50 | +1.12 | +4.59% | 48 | 242 | 2024-11-15 | 31.75 | -1.00 | -3.05% | 2 | 316 |
| 28.55 | +1.53 | +5.66% | 26 | 1,862 | 2024-12-20 | 33.04 | -1.86 | -5.33% | 30 | 2,678 |
| 30.65 | +0.77 | +2.58% | 1 | 2,544 | 2025-01-17 | 34.10 | -1.60 | -4.48% | 3 | 1,140 |
| 36.96 | +0.99 | +2.75% | 2 | 312 | 2025-03-21 | 37.15 | -2.09 | -5.33% | 16 | 1,476 |
| 44.80 | -0.05 | -0.11% | 12 | 1,505 | 2025-06-20 | 41.30 | -2.45 | -5.60% | 13 | 136 |
| 51.05 | +1.05 | +2.10% | 4 | 23 | 2025-09-19 | 48.70 | 0.00 | - | 1 | 9 |
| 58.50 | +7.70 | +15.16% | 54 | 582 | 2025-12-19 | 47.90 | -3.35 | -6.54% | 255 | 69 |
| 60.00 | +1.80 | +3.09% | 1 | 3,168 | 2026-01-16 | 55.90 | 0.00 | - | 23 | 282 |
| 70.42 | +2.17 | +3.18% | 3 | 30 | 2026-06-18 | 62.00 | 0.00 | - | 2 | 2 |
| 78.07 | 0.00 | - | 1 | 522 | 2026-12-18 | 58.68 | 0.00 | - | 8 | 67 |
© 2024 Yahoo. All rights reserved.