Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:350.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.90 | +9.76 | +21.15% | 16 | 46 | 2024-05-03 | 0.01 | 0.00 | - | 10 | 1,253 |
| 56.26 | +9.67 | +20.76% | 10 | 14,323 | 2024-05-10 | 0.04 | -0.03 | -42.86% | 566 | 15,051 |
| 55.75 | +7.88 | +16.46% | 47 | 2,051 | 2024-05-17 | 0.12 | -0.04 | -25.00% | 110 | 3,429 |
| 43.99 | 0.00 | - | 1 | 189 | 2024-05-24 | 0.20 | -0.18 | -47.37% | 37 | 561 |
| 57.37 | +8.91 | +18.39% | 3 | 16 | 2024-05-31 | 0.31 | -0.19 | -38.00% | 8 | 598 |
| - | - | - | - | - | 2024-06-07 | 0.48 | -0.36 | -42.86% | 6 | 416 |
| 59.11 | +7.89 | +15.40% | 15 | 4,695 | 2024-06-21 | 0.70 | -0.55 | -44.00% | 113 | 9,467 |
| 59.06 | +6.19 | +11.71% | 2 | 192 | 2024-07-19 | 1.51 | -0.82 | -35.19% | 14 | 1,241 |
| 62.75 | +9.65 | +18.17% | 1 | 723 | 2024-08-16 | 3.18 | -1.15 | -26.56% | 55 | 1,329 |
| 66.57 | +7.66 | +13.00% | 4 | 583 | 2024-09-20 | 4.40 | -1.65 | -27.27% | 37 | 3,629 |
| 67.80 | +10.05 | +17.40% | 2 | 69 | 2024-10-18 | 5.50 | -1.57 | -22.21% | 5 | 2,183 |
| 63.43 | 0.00 | - | 2 | 158 | 2024-11-15 | 7.55 | -2.00 | -20.94% | 15 | 601 |
| 67.35 | 0.00 | - | 1 | 1,389 | 2024-12-20 | 8.75 | -1.95 | -18.22% | 7 | 3,594 |
| 76.90 | +6.63 | +9.44% | 9 | 6,452 | 2025-01-17 | 9.95 | -1.60 | -13.85% | 16 | 6,693 |
| 70.00 | 0.00 | - | 5 | 71 | 2025-03-21 | 12.50 | -1.75 | -12.28% | 19 | 1,851 |
| 88.50 | +6.15 | +7.53% | 4 | 1,603 | 2025-06-20 | 15.90 | -2.00 | -11.17% | 181 | 1,959 |
| 90.35 | 0.00 | - | 5 | 7 | 2025-09-19 | 20.89 | 0.00 | - | 5 | 216 |
| 99.77 | +7.97 | +8.68% | 117 | 1,019 | 2025-12-19 | 23.00 | 0.00 | - | 1 | 854 |
| 101.45 | +3.15 | +3.20% | 4 | 689 | 2026-01-16 | 21.95 | -1.55 | -6.60% | 1 | 1,539 |
| 102.60 | 0.00 | - | 1 | 72 | 2026-06-18 | 28.00 | 0.00 | - | 1 | 385 |
| 115.62 | 0.00 | - | 4 | 2,460 | 2026-12-18 | 29.99 | -2.41 | -7.44% | 2 | 850 |
© 2024 Yahoo. All rights reserved.