Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 77.36 | 0.00 | - | 1 | 12 | 2024-05-10 | 0.01 | 0.00 | - | 10 | 490 |
| 91.94 | +1.13 | +1.24% | 1 | 389 | 2024-05-17 | 0.02 | 0.00 | - | 8 | 4,103 |
| - | - | - | - | - | 2024-05-24 | 0.05 | -0.01 | -16.67% | 1 | 194 |
| 91.13 | 0.00 | - | - | 1 | 2024-05-31 | 0.04 | -0.02 | -33.33% | 800 | 13 |
| 73.90 | 0.00 | - | - | 1 | 2024-06-07 | 0.09 | 0.00 | - | 7 | 19 |
| 92.79 | -0.03 | -0.03% | 1 | 1,798 | 2024-06-21 | 0.17 | 0.00 | - | 2 | 3,881 |
| 94.67 | -1.03 | -1.08% | 2 | 81 | 2024-07-19 | 0.39 | 0.00 | - | 1 | 585 |
| 97.33 | 0.00 | - | 2 | 91 | 2024-08-16 | 0.97 | -0.06 | -5.83% | 3 | 865 |
| 96.85 | 0.00 | - | 12 | 653 | 2024-09-20 | 1.60 | +0.02 | +1.27% | 6 | 2,734 |
| 96.99 | 0.00 | - | 2 | 16 | 2024-10-18 | 2.10 | -0.05 | -2.33% | 5 | 388 |
| 93.86 | 0.00 | - | 1 | 37 | 2024-11-15 | 3.20 | -0.05 | -1.54% | 5 | 204 |
| 94.59 | 0.00 | - | 1 | 388 | 2024-12-20 | 4.07 | -0.05 | -1.21% | 3 | 617 |
| 106.32 | +0.09 | +0.08% | 4 | 1,698 | 2025-01-17 | 4.65 | 0.00 | - | 23 | 4,731 |
| 105.03 | 0.00 | - | 2 | 15 | 2025-03-21 | 6.55 | -0.05 | -0.76% | 5 | 1,246 |
| 115.10 | 0.00 | - | 1 | 1,109 | 2025-06-20 | 8.80 | -0.05 | -0.56% | 8 | 565 |
| 110.85 | 0.00 | - | 2 | 3 | 2025-09-19 | 15.33 | 0.00 | - | 1 | 154 |
| 124.16 | 0.00 | - | 1 | 278 | 2025-12-19 | 15.65 | 0.00 | - | 6 | 463 |
| 115.00 | 0.00 | - | 2 | 83 | 2026-01-16 | 13.50 | 0.00 | - | 1 | 651 |
| 129.01 | -3.49 | -2.63% | 1 | 23 | 2026-06-18 | 16.93 | 0.00 | - | 1 | 614 |
| 128.25 | 0.00 | - | 6 | 66 | 2026-12-18 | 19.50 | -2.09 | -9.68% | 200 | 479 |
© 2024 Yahoo. All rights reserved.