Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:375.00
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.95 | 0.00 | - | 1 | 38 | 2024-05-24 | 0.04 | -0.03 | -37.50% | 312 | 2,565 |
| 51.45 | +5.87 | +12.88% | 2 | 49 | 2024-05-31 | 0.12 | -0.03 | -20.00% | 181 | 1,840 |
| 50.05 | +5.30 | +11.84% | 6 | 47 | 2024-06-07 | 0.18 | -0.08 | -30.77% | 25 | 809 |
| 51.65 | 0.00 | - | 1 | 8 | 2024-06-14 | 0.29 | -0.13 | -30.95% | 9 | 164 |
| 54.15 | +7.65 | +16.45% | 6 | 4,252 | 2024-06-21 | 0.37 | -0.14 | -27.45% | 85 | 5,870 |
| - | - | - | - | - | 2024-06-28 | 0.49 | -0.19 | -24.05% | 5 | 585 |
| 54.85 | +4.60 | +9.15% | 8 | 375 | 2024-07-19 | 1.01 | -0.34 | -25.19% | 30 | 2,240 |
| 56.63 | +3.49 | +6.57% | 6 | 47,027 | 2024-08-16 | 2.84 | -0.61 | -17.68% | 14 | 1,165 |
| 59.52 | 0.00 | - | 3 | 682 | 2024-09-20 | 4.10 | -0.76 | -15.64% | 69 | 1,904 |
| 62.42 | 0.00 | - | 2 | 241 | 2024-10-18 | 5.18 | -0.92 | -15.08% | 8 | 687 |
| 62.64 | 0.00 | - | 1 | 142 | 2024-11-15 | 7.54 | -0.96 | -11.29% | 40 | 538 |
| 65.00 | 0.00 | - | 4 | 531 | 2024-12-20 | 10.22 | 0.00 | - | 6 | 1,023 |
| 68.31 | 0.00 | - | 2 | 2,211 | 2025-01-17 | 10.30 | -1.15 | -10.04% | 75 | 2,847 |
| 83.32 | 0.00 | - | 4 | 1,958 | 2025-06-20 | 16.55 | -1.21 | -6.81% | 16 | 1,547 |
| 89.70 | 0.00 | - | 4 | 518 | 2025-12-19 | 24.52 | 0.00 | - | 11 | 250 |
| 98.55 | +0.76 | +0.78% | 1 | 479 | 2026-01-16 | 23.70 | -1.00 | -4.05% | 3 | 683 |
| 99.88 | 0.00 | - | 2 | 21 | 2026-06-18 | 31.40 | 0.00 | - | 300 | 300 |
| 116.85 | +0.94 | +0.81% | 2 | 4,881 | 2026-12-18 | 33.23 | 0.00 | - | 30 | 195 |
© 2024 Yahoo. All rights reserved.