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
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 82.05 | +5.09 | +6.61% | 1 | 45 | 2024-05-03 | 0.01 | 0.00 | - | 1 | 153 |
| 77.36 | 0.00 | - | 1 | 12 | 2024-05-10 | 0.01 | 0.00 | - | 335 | 236 |
| 87.34 | +11.02 | +14.44% | 1 | 400 | 2024-05-17 | 0.04 | -0.02 | -33.33% | 4 | 4,104 |
| - | - | - | - | - | 2024-05-24 | 0.06 | -0.01 | -14.29% | 1 | 194 |
| 91.13 | 0.00 | - | - | 1 | 2024-05-31 | 0.09 | -0.05 | -35.71% | 2 | 15 |
| 88.22 | +10.72 | +13.83% | 1 | 1,799 | 2024-06-21 | 0.22 | -0.13 | -37.14% | 12 | 3,883 |
| 89.79 | +8.05 | +9.85% | 1 | 81 | 2024-07-19 | 0.52 | -0.31 | -37.35% | 8 | 594 |
| 91.75 | +8.25 | +9.88% | 2 | 92 | 2024-08-16 | 1.24 | -0.54 | -30.34% | 11 | 852 |
| 80.95 | 0.00 | - | 11 | 647 | 2024-09-20 | 1.90 | -0.54 | -22.13% | 13 | 2,725 |
| 96.99 | 0.00 | - | 2 | 16 | 2024-10-18 | 2.40 | -0.80 | -25.00% | 4 | 397 |
| 93.86 | 0.00 | - | 1 | 37 | 2024-11-15 | 4.90 | 0.00 | - | 18 | 202 |
| 94.59 | 0.00 | - | 1 | 388 | 2024-12-20 | 4.69 | -1.31 | -21.83% | 33 | 587 |
| 102.20 | +7.20 | +7.58% | 1 | 1,700 | 2025-01-17 | 5.20 | -1.10 | -17.46% | 8 | 4,737 |
| 105.03 | +11.53 | +12.33% | 2 | 13 | 2025-03-21 | 7.00 | -1.50 | -17.65% | 44 | 1,206 |
| 111.88 | +9.63 | +9.42% | 2 | 1,106 | 2025-06-20 | 11.30 | 0.00 | - | 1 | 562 |
| 110.85 | 0.00 | - | 2 | 3 | 2025-09-19 | 15.33 | 0.00 | - | 1 | 154 |
| 112.66 | 0.00 | - | 2 | 278 | 2025-12-19 | 15.65 | 0.00 | - | 6 | 463 |
| 115.00 | 0.00 | - | 2 | 83 | 2026-01-16 | 14.40 | -2.15 | -12.99% | 12 | 663 |
| 129.25 | +4.82 | +3.87% | 5 | 23 | 2026-06-18 | 17.45 | 0.00 | - | 200 | 415 |
| 128.25 | 0.00 | - | 6 | 66 | 2026-12-18 | 21.59 | 0.00 | - | 75 | 479 |
© 2024 Yahoo. All rights reserved.