Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.40 | +8.00 | +59.70% | 65 | 191 | 2024-05-03 | 0.01 | -0.09 | -90.00% | 648 | 3,645 |
| 21.55 | +7.15 | +49.65% | 904 | 1,178 | 2024-05-10 | 0.27 | -1.03 | -79.23% | 1,904 | 2,715 |
| 22.85 | +7.48 | +48.67% | 84 | 1,448 | 2024-05-17 | 0.80 | -1.81 | -69.35% | 1,302 | 5,909 |
| 23.65 | +7.15 | +43.33% | 21 | 227 | 2024-05-24 | 1.55 | -2.25 | -59.21% | 315 | 597 |
| 24.13 | +5.88 | +32.22% | 32 | 50 | 2024-05-31 | 2.08 | -2.42 | -53.78% | 137 | 1,699 |
| 25.70 | +5.00 | +24.15% | 4 | 13 | 2024-06-07 | 2.69 | -2.61 | -49.25% | 98 | 141 |
| 27.58 | +5.96 | +27.57% | 100 | 2,674 | 2024-06-21 | 3.95 | -2.85 | -41.91% | 587 | 4,204 |
| 31.40 | +5.24 | +20.03% | 2 | 599 | 2024-07-19 | 6.02 | -4.09 | -40.45% | 268 | 2,240 |
| 36.15 | +5.15 | +16.61% | 3 | 196 | 2024-08-16 | 9.35 | -3.36 | -26.44% | 44 | 970 |
| 39.05 | +5.50 | +16.39% | 10 | 1,110 | 2024-09-20 | 11.35 | -3.53 | -23.72% | 107 | 1,872 |
| 34.40 | 0.00 | - | 2 | 76 | 2024-10-18 | 13.08 | -4.17 | -24.17% | 13 | 541 |
| 50.75 | 0.00 | - | 4 | 84 | 2024-11-15 | 16.15 | -4.20 | -20.64% | 2 | 209 |
| 44.04 | 0.00 | - | 4 | 452 | 2024-12-20 | 18.05 | -4.00 | -18.14% | 1 | 629 |
| 52.50 | +5.05 | +10.64% | 36 | 1,248 | 2025-01-17 | 18.75 | -3.85 | -17.04% | 59 | 1,211 |
| 64.55 | +3.60 | +5.91% | 2 | 375 | 2025-06-20 | 33.32 | 0.00 | - | 1 | 107 |
| 78.95 | +6.85 | +9.50% | 2 | 444 | 2025-12-19 | 34.85 | 0.00 | - | 1 | 133 |
| 81.00 | 0.00 | - | 1 | 153 | 2026-01-16 | 38.95 | 0.00 | - | 13 | 573 |
| 82.65 | 0.00 | - | 21 | 38 | 2026-06-18 | 42.05 | 0.00 | - | 1 | 47 |
| 98.68 | +5.43 | +5.82% | 21 | 532 | 2026-12-18 | 44.49 | 0.00 | - | 2 | 33 |
© 2024 Yahoo. All rights reserved.