Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:395.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.97 | +6.77 | +161.19% | 592 | 1,384 | 2024-05-03 | 0.02 | -1.17 | -98.32% | 2,740 | 9,799 |
| 11.90 | +4.75 | +66.43% | 455 | 2,285 | 2024-05-10 | 0.93 | -3.02 | -76.46% | 2,109 | 1,916 |
| 13.75 | +4.95 | +56.25% | 536 | 11,217 | 2024-05-17 | 2.35 | -3.45 | -59.48% | 794 | 5,222 |
| 15.53 | +5.03 | +47.90% | 125 | 618 | 2024-05-24 | 3.57 | -3.83 | -51.76% | 214 | 533 |
| 16.30 | +4.45 | +37.55% | 145 | 445 | 2024-05-31 | 4.41 | -3.54 | -44.53% | 88 | 366 |
| 17.80 | +4.40 | +32.84% | 10 | 102 | 2024-06-07 | 5.10 | -3.67 | -41.85% | 99 | 79 |
| 19.70 | +4.35 | +28.34% | 218 | 1,924 | 2024-06-21 | 6.80 | -3.83 | -36.23% | 647 | 4,411 |
| 24.27 | +4.97 | +25.75% | 29 | 1,272 | 2024-07-19 | 9.10 | -3.75 | -29.18% | 157 | 2,902 |
| 29.00 | +4.65 | +19.10% | 11 | 861 | 2024-08-16 | 12.74 | -4.00 | -23.89% | 84 | 1,459 |
| 32.75 | +4.10 | +14.31% | 58 | 709 | 2024-09-20 | 15.00 | -3.73 | -19.91% | 33 | 10,791 |
| 35.80 | +5.98 | +20.05% | 102 | 307 | 2024-10-18 | 20.25 | 0.00 | - | 15 | 2,565 |
| 40.40 | +3.10 | +8.31% | 1 | 157 | 2024-11-15 | 24.25 | 0.00 | - | 8 | 249 |
| 43.50 | +4.49 | +11.51% | 1 | 398 | 2024-12-20 | 22.00 | -3.81 | -14.76% | 1 | 1,409 |
| 46.00 | +5.33 | +13.11% | 12 | 1,800 | 2025-01-17 | 26.10 | 0.00 | - | 22 | 1,237 |
| 59.00 | +4.35 | +7.96% | 10 | 426 | 2025-06-20 | 30.62 | -4.33 | -12.39% | 8 | 390 |
| 66.81 | 0.00 | - | 2 | 612 | 2025-12-19 | 40.02 | 0.00 | - | 5 | 167 |
| 74.15 | +4.50 | +6.46% | 1 | 2,105 | 2026-01-16 | 37.80 | -3.37 | -8.19% | 4 | 736 |
| 80.52 | 0.00 | - | 2 | 262 | 2026-06-18 | - | - | - | - | - |
| 92.50 | +5.55 | +6.38% | 2 | 525 | 2026-12-18 | 46.24 | -3.96 | -7.89% | 2 | 48 |
© 2024 Yahoo. All rights reserved.