Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:360.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 46.12 | +8.47 | +22.50% | 10 | 144 | 2024-05-03 | 0.01 | 0.00 | - | 19 | 1,236 |
| 38.00 | 0.00 | - | 1 | 70 | 2024-05-10 | 0.09 | -0.03 | -25.00% | 54 | 1,330 |
| 36.30 | 0.00 | - | 2 | 565 | 2024-05-17 | 0.18 | -0.13 | -41.94% | 177 | 5,577 |
| 38.40 | 0.00 | - | 8 | 18 | 2024-05-24 | 0.35 | -0.28 | -44.44% | 58 | 396 |
| 45.70 | +5.95 | +14.97% | 1 | 147 | 2024-05-31 | 0.46 | -0.42 | -48.28% | 58 | 472 |
| - | - | - | - | - | 2024-06-07 | 0.65 | -0.59 | -47.58% | 12 | 162 |
| 49.55 | +9.65 | +24.19% | 18 | 4,907 | 2024-06-21 | 1.13 | -0.92 | -44.88% | 640 | 8,063 |
| 52.22 | +4.13 | +8.59% | 4 | 186 | 2024-07-19 | 2.26 | -1.19 | -34.49% | 76 | 1,130 |
| 48.40 | 0.00 | - | 4 | 306 | 2024-08-16 | 4.40 | -1.60 | -26.67% | 7 | 1,689 |
| 58.21 | +6.56 | +12.70% | 1 | 539 | 2024-09-20 | 5.90 | -1.60 | -21.33% | 24 | 4,420 |
| 60.07 | +5.84 | +10.77% | 1 | 137 | 2024-10-18 | 7.43 | -1.82 | -19.68% | 1 | 970 |
| 64.70 | -3.00 | -4.43% | 1 | 112 | 2024-11-15 | 11.74 | 0.00 | - | 2 | 312 |
| 60.80 | 0.00 | - | 1 | 1,296 | 2024-12-20 | 10.80 | -1.51 | -12.27% | 18 | 1,331 |
| 69.18 | +7.27 | +11.74% | 1 | 2,526 | 2025-01-17 | 11.95 | -2.70 | -18.43% | 1 | 2,110 |
| 67.64 | 0.00 | - | 11 | 206 | 2025-03-21 | 14.75 | -2.82 | -16.05% | 32 | 767 |
| 80.75 | +7.22 | +9.82% | 1 | 974 | 2025-06-20 | 20.75 | 0.00 | - | 5 | 799 |
| 82.80 | 0.00 | - | 1 | 2 | 2025-09-19 | 25.30 | 0.00 | - | 1 | 46 |
| 87.62 | 0.00 | - | 3 | 2,542 | 2025-12-19 | 27.87 | 0.00 | - | 1 | 257 |
| 94.95 | +2.55 | +2.76% | 12 | 244 | 2026-01-16 | 28.00 | 0.00 | - | 1 | 274 |
| 121.30 | 0.00 | - | 2 | 7 | 2026-06-18 | 31.00 | 0.00 | - | 5 | 7 |
| 108.00 | 0.00 | - | 5 | 10,573 | 2026-12-18 | 36.00 | 0.00 | - | 1 | 157 |
© 2024 Yahoo. All rights reserved.