Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.35 | -0.28 | -44.44% | 572 | 1,569 | 2024-04-26 | 45.60 | +8.50 | +22.91% | 6 | 56 |
| 0.79 | -0.33 | -29.46% | 353 | 2,258 | 2024-05-03 | 37.55 | 0.00 | - | 1 | 32 |
| 1.17 | -0.61 | -34.27% | 48 | 274 | 2024-05-10 | 31.00 | 0.00 | - | 20 | 11 |
| 1.62 | -0.63 | -28.00% | 829 | 4,165 | 2024-05-17 | 32.87 | 0.00 | - | 1 | 554 |
| 2.15 | -0.75 | -25.86% | 462 | 134 | 2024-05-24 | - | - | - | - | - |
| 2.55 | -0.75 | -22.73% | 15 | 65 | 2024-05-31 | - | - | - | - | - |
| 4.20 | -0.96 | -18.60% | 166 | 2,788 | 2024-06-21 | 47.75 | +10.64 | +28.67% | 1 | 74 |
| 6.36 | -1.34 | -17.40% | 35 | 1,068 | 2024-07-19 | 38.17 | 0.00 | - | 10 | 229 |
| 10.15 | -1.37 | -11.89% | 506 | 1,242 | 2024-08-16 | 35.30 | 0.00 | - | 5 | 232 |
| 12.35 | -1.93 | -13.52% | 8 | 557 | 2024-09-20 | 47.35 | 0.00 | - | 1 | 68 |
| 14.65 | -2.35 | -13.82% | 12 | 112 | 2024-10-18 | 36.65 | 0.00 | - | 1 | 3 |
| 18.50 | -2.20 | -10.63% | 21 | 194 | 2024-11-15 | 35.95 | 0.00 | - | 7 | 130 |
| 21.00 | -4.75 | -18.45% | 20 | 626 | 2024-12-20 | 41.25 | 0.00 | - | 9 | 122 |
| 23.71 | -3.58 | -13.12% | 12 | 618 | 2025-01-17 | 42.40 | 0.00 | - | 1 | 84 |
| 36.50 | -8.70 | -19.25% | 7 | 399 | 2025-06-20 | 47.93 | 0.00 | - | 5 | 284 |
| 53.10 | 0.00 | - | 91 | 2,365 | 2025-12-19 | 67.06 | 0.00 | - | 44 | 23 |
| 56.65 | 0.00 | - | 2 | 563 | 2026-01-16 | 62.35 | 0.00 | - | 81 | 84 |
| 61.50 | 0.00 | - | 2 | 5 | 2026-06-18 | 68.75 | 0.00 | - | - | 11 |
| 84.28 | 0.00 | - | 1 | 26 | 2026-12-18 | 65.78 | 0.00 | - | - | 2 |
© 2024 Yahoo. All rights reserved.