Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:365.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.21 | -3.75 | -8.34% | 15 | 32 | 2024-05-03 | 0.01 | 0.00 | - | 226 | 1,724 |
| 41.65 | +14.12 | +51.29% | 4 | 37 | 2024-05-10 | 0.11 | -0.06 | -35.29% | 798 | 624 |
| 42.10 | +9.82 | +30.42% | 14 | 758 | 2024-05-17 | 0.22 | -0.26 | -54.17% | 266 | 3,896 |
| 32.94 | 0.00 | - | 21 | 212 | 2024-05-24 | 0.42 | -0.50 | -54.35% | 69 | 554 |
| 41.25 | +7.51 | +22.26% | 1 | 11 | 2024-05-31 | 0.59 | -0.72 | -54.96% | 54 | 304 |
| 36.00 | 0.00 | - | 2 | 11 | 2024-06-07 | 0.88 | -0.89 | -50.28% | 101 | 193 |
| 44.92 | +7.92 | +21.41% | 23 | 3,825 | 2024-06-21 | 1.45 | -1.22 | -45.69% | 412 | 6,611 |
| 40.00 | 0.00 | - | 1 | 157 | 2024-07-19 | 2.80 | -1.35 | -32.53% | 22 | 1,075 |
| 51.10 | +3.40 | +7.13% | 4 | 278 | 2024-08-16 | 5.35 | -2.31 | -30.16% | 7 | 1,318 |
| 46.56 | 0.00 | - | 14 | 998 | 2024-09-20 | 6.85 | -2.15 | -23.89% | 1 | 2,880 |
| 50.37 | 0.00 | - | 3 | 158 | 2024-10-18 | 8.05 | -2.30 | -22.22% | 24 | 608 |
| 54.54 | 0.00 | - | 6 | 128 | 2024-11-15 | 12.63 | 0.00 | - | 4 | 514 |
| 60.75 | +3.89 | +6.84% | 10 | 962 | 2024-12-20 | 12.45 | -2.70 | -17.82% | 1 | 5,473 |
| 59.30 | 0.00 | - | 1 | 726 | 2025-01-17 | 13.10 | -3.25 | -19.88% | 5 | 1,104 |
| 66.70 | 0.00 | - | 2 | 572 | 2025-06-20 | 22.43 | 0.00 | - | 5 | 2,296 |
| 84.57 | 0.00 | - | 2 | 336 | 2025-12-19 | 27.35 | 0.00 | - | 81 | 248 |
| 91.85 | +5.86 | +6.81% | 17 | 608 | 2026-01-16 | 26.20 | -4.90 | -15.76% | 1 | 609 |
| 100.75 | +8.25 | +8.92% | 3 | 20 | 2026-06-18 | 29.99 | 0.00 | - | 2 | 20 |
| 102.50 | 0.00 | - | 1 | 1,019 | 2026-12-18 | 36.00 | 0.00 | - | 1 | 218 |
© 2024 Yahoo. All rights reserved.