Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:440.00
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.99 | 0.00 | - | 1,683 | 5,170 | 2024-04-26 | 31.25 | 0.00 | - | 1 | 0 |
| 1.90 | 0.00 | - | 380 | 3,828 | 2024-05-03 | 31.72 | 0.00 | - | 2 | 28 |
| 2.62 | 0.00 | - | 150 | 0 | 2024-05-10 | 32.20 | 0.00 | - | 2 | 0 |
| 3.25 | 0.00 | - | 1,587 | 0 | 2024-05-17 | 30.90 | 0.00 | - | 3 | 0 |
| 4.00 | 0.00 | - | 148 | 0 | 2024-05-24 | 34.60 | 0.00 | - | 1 | 0 |
| 4.50 | 0.00 | - | 16 | 138 | 2024-05-31 | 35.10 | 0.00 | - | 5 | 0 |
| 6.80 | 0.00 | - | 668 | 8,230 | 2024-06-21 | 36.74 | 0.00 | - | 16 | 0 |
| 9.50 | 0.00 | - | 46 | 0 | 2024-07-19 | 37.48 | 0.00 | - | 1 | 264 |
| 13.30 | 0.00 | - | 20 | 2,414 | 2024-08-16 | 39.74 | 0.00 | - | 1 | 0 |
| 16.25 | 0.00 | - | 191 | 0 | 2024-09-20 | 41.40 | 0.00 | - | 30 | 0 |
| 18.25 | 0.00 | - | 4 | 0 | 2024-10-18 | 42.50 | 0.00 | - | 30 | 78 |
| 23.20 | 0.00 | - | 5 | 262 | 2024-11-15 | 44.80 | 0.00 | - | 121 | 122 |
| 25.64 | 0.00 | - | 33 | 0 | 2024-12-20 | 46.05 | 0.00 | - | 5 | 732 |
| 27.52 | 0.00 | - | 120 | 2,407 | 2025-01-17 | 45.92 | 0.00 | - | 10 | 663 |
| 33.85 | 0.00 | - | 1 | 0 | 2025-03-21 | 46.55 | 0.00 | - | 2 | 49 |
| 40.20 | 0.00 | - | 5 | 841 | 2025-06-20 | 53.75 | 0.00 | - | 30 | 211 |
| 46.35 | 0.00 | - | 2 | 0 | 2025-09-19 | - | - | - | - | - |
| 53.65 | 0.00 | - | 1 | 937 | 2025-12-19 | 62.55 | 0.00 | - | 10 | 0 |
| 55.95 | 0.00 | - | 1 | 0 | 2026-01-16 | 61.10 | 0.00 | - | 146 | 0 |
| 64.40 | 0.00 | - | 1 | 0 | 2026-06-18 | 55.18 | 0.00 | - | 2 | 181 |
| 71.42 | 0.00 | - | 9 | 202 | 2026-12-18 | 71.66 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.