Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:380.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.37 | +8.87 | +51.51% | 15 | 187 | 2024-05-03 | 0.02 | -0.01 | -50.00% | 418 | 3,804 |
| 26.75 | +6.95 | +35.10% | 20 | 95 | 2024-05-10 | 0.21 | -0.44 | -67.69% | 530 | 1,790 |
| 27.13 | +6.63 | +32.34% | 58 | 39,072 | 2024-05-17 | 0.55 | -1.12 | -67.07% | 804 | 13,848 |
| 21.40 | 0.00 | - | 6 | 36 | 2024-05-24 | 1.14 | -1.56 | -57.78% | 140 | 588 |
| 28.00 | +6.01 | +27.33% | 11 | 93 | 2024-05-31 | 1.55 | -1.56 | -50.16% | 316 | 798 |
| 28.61 | +6.91 | +31.84% | 20 | 66 | 2024-06-07 | 2.14 | -1.86 | -46.50% | 38 | 817 |
| 31.70 | +5.80 | +22.39% | 13 | 2,953 | 2024-06-21 | 3.20 | -2.35 | -42.34% | 562 | 5,057 |
| 34.48 | +4.83 | +16.29% | 5 | 491 | 2024-07-19 | 5.10 | -2.45 | -32.45% | 259 | 2,097 |
| 39.65 | +5.93 | +17.59% | 439 | 740 | 2024-08-16 | 8.68 | -2.40 | -21.66% | 45 | 1,224 |
| 43.00 | +5.50 | +14.67% | 705 | 1,717 | 2024-09-20 | 10.40 | -3.15 | -23.25% | 152 | 2,255 |
| 40.10 | 0.00 | - | 3 | 98 | 2024-10-18 | 11.85 | -3.30 | -21.78% | 7 | 559 |
| 44.48 | 0.00 | - | 2 | 130 | 2024-11-15 | 18.10 | 0.00 | - | 2 | 608 |
| 53.20 | +5.25 | +10.95% | 1 | 1,262 | 2024-12-20 | 16.55 | -3.20 | -16.20% | 10 | 1,027 |
| 55.00 | +5.57 | +11.27% | 2 | 1,498 | 2025-01-17 | 17.20 | -2.90 | -14.43% | 3 | 2,035 |
| 61.00 | +4.80 | +8.54% | 6 | 71 | 2025-03-21 | 21.15 | -2.25 | -9.62% | 127 | 1,989 |
| 67.45 | +5.21 | +8.37% | 100 | 2,837 | 2025-06-20 | 25.10 | -2.55 | -9.22% | 1 | 436 |
| 72.62 | 0.00 | - | 2 | 4 | 2025-09-19 | 30.07 | 0.00 | - | 1 | 7 |
| 75.60 | 0.00 | - | 2 | 3,011 | 2025-12-19 | 32.95 | 0.00 | - | 1 | 616 |
| 79.00 | +3.10 | +4.08% | 1 | 726 | 2026-01-16 | 32.52 | 0.00 | - | 7 | 1,478 |
| 85.00 | 0.00 | - | 1 | 51 | 2026-06-18 | 35.36 | 0.00 | - | 1 | 83 |
| 98.00 | 0.00 | - | 5 | 4,632 | 2026-12-18 | 43.30 | 0.00 | - | 1 | 78 |
© 2024 Yahoo. All rights reserved.