Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.77 | -0.58 | -42.96% | 1,081 | 2,113 | 2024-04-26 | 36.88 | +6.18 | +20.13% | 25 | 386 |
| 1.45 | -0.83 | -36.40% | 720 | 1,616 | 2024-05-03 | 36.48 | +8.48 | +30.29% | 52 | 256 |
| 2.05 | -0.95 | -31.67% | 387 | 300 | 2024-05-10 | 33.72 | +9.22 | +37.63% | 1 | 17 |
| 2.75 | -1.02 | -27.06% | 7,143 | 13,467 | 2024-05-17 | 35.70 | +4.65 | +14.98% | 12 | 4,729 |
| 3.50 | -1.14 | -24.57% | 44 | 153 | 2024-05-24 | 27.47 | 0.00 | - | 11 | 86 |
| 4.07 | -1.28 | -23.93% | 30 | 84 | 2024-05-31 | 20.28 | 0.00 | - | 2 | 2 |
| 5.96 | -1.54 | -20.53% | 611 | 7,081 | 2024-06-21 | 38.55 | +9.10 | +30.90% | 1 | 476 |
| 8.55 | -1.67 | -16.34% | 222 | 2,247 | 2024-07-19 | 29.00 | 0.00 | - | 57 | 289 |
| 12.35 | -3.05 | -19.81% | 111 | 900 | 2024-08-16 | 32.25 | 0.00 | - | 2 | 357 |
| 15.87 | -3.90 | -19.73% | 32 | 1,434 | 2024-09-20 | 36.35 | 0.00 | - | 9 | 1,027 |
| 18.19 | -2.32 | -11.31% | 6 | 165 | 2024-10-18 | 31.85 | 0.00 | - | 1 | 117 |
| 22.10 | -2.50 | -10.16% | 3 | 134 | 2024-11-15 | 40.10 | 0.00 | - | 1 | 161 |
| 24.50 | -5.72 | -18.93% | 6 | 531 | 2024-12-20 | 39.75 | 0.00 | - | 1 | 191 |
| 26.75 | -3.35 | -11.13% | 128 | 6,549 | 2025-01-17 | 39.05 | 0.00 | - | 37 | 379 |
| 39.13 | -3.34 | -7.86% | 4 | 987 | 2025-06-20 | 41.74 | 0.00 | - | 1 | 34 |
| 54.15 | -4.25 | -7.28% | 9 | 139 | 2025-12-19 | 58.50 | 0.00 | - | 8 | 39 |
| 53.96 | -4.65 | -7.93% | 49 | 174 | 2026-01-16 | 62.21 | +10.71 | +20.80% | 49 | 18 |
| 74.19 | 0.00 | - | 1 | 15 | 2026-06-18 | 60.50 | 0.00 | - | 5 | 132 |
| 72.80 | -13.10 | -15.25% | 3 | 77 | 2026-12-18 | 59.50 | 0.00 | - | 1 | 25 |
© 2024 Yahoo. All rights reserved.