Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:330.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.43 | 0.00 | - | 1 | 21 | 2024-05-03 | 0.01 | 0.00 | - | 26 | 1,313 |
| 78.74 | 0.00 | - | 1 | 2 | 2024-05-10 | 0.03 | 0.00 | - | 27 | 183 |
| 67.00 | 0.00 | - | 2 | 255 | 2024-05-17 | 0.05 | -0.03 | -37.50% | 19 | 1,725 |
| 88.51 | 0.00 | - | - | 15 | 2024-05-24 | 0.07 | -0.11 | -37.93% | 20 | 65 |
| 67.98 | 0.00 | - | 1 | 2 | 2024-05-31 | 0.12 | -0.11 | -47.83% | 1 | 46 |
| 76.00 | +5.89 | +8.40% | 1 | 2,345 | 2024-06-21 | 0.32 | -0.23 | -41.82% | 10 | 3,844 |
| 84.40 | 0.00 | - | 10 | 76 | 2024-07-19 | 0.77 | -0.42 | -26.09% | 4 | 467 |
| 73.30 | 0.00 | - | 2 | 96 | 2024-08-16 | 1.60 | -0.85 | -34.69% | 1 | 645 |
| 84.29 | +7.98 | +10.46% | 3 | 163 | 2024-09-20 | 2.56 | -0.85 | -24.93% | 5 | 3,097 |
| 73.40 | 0.00 | - | 1 | 37 | 2024-10-18 | 3.20 | -0.95 | -22.89% | 4 | 301 |
| 92.50 | 0.00 | - | 1 | 54 | 2024-11-15 | 6.20 | 0.00 | - | 51 | 1,471 |
| 82.99 | 0.00 | - | 4 | 520 | 2024-12-20 | 5.75 | -1.25 | -17.86% | 8 | 1,410 |
| 84.85 | 0.00 | - | 1 | 1,828 | 2025-01-17 | 6.70 | -1.45 | -17.79% | 8 | 2,791 |
| 94.64 | +4.64 | +5.16% | 1 | 10 | 2025-03-21 | 8.70 | -1.40 | -13.86% | 2 | 1,174 |
| 97.66 | 0.00 | - | 1 | 449 | 2025-06-20 | 12.65 | 0.00 | - | 1 | 996 |
| 106.00 | 0.00 | - | 1 | 12 | 2025-09-19 | 16.28 | 0.00 | - | 2 | 98 |
| 107.35 | 0.00 | - | 1 | 383 | 2025-12-19 | 16.40 | -1.30 | -7.34% | 1 | 760 |
| 111.50 | 0.00 | - | 4 | 249 | 2026-01-16 | 19.08 | 0.00 | - | 1 | 443 |
| 127.39 | 0.00 | - | 1 | 50 | 2026-06-18 | 21.35 | 0.00 | - | 19 | 56 |
| 132.79 | 0.00 | - | 1 | 114 | 2026-12-18 | 25.05 | 0.00 | - | 2 | 25 |
© 2024 Yahoo. All rights reserved.