Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 563 | 3,708 | 2024-05-03 | 26.10 | 0.00 | - | 6 | 1 |
| 0.23 | +0.07 | +43.75% | 2,260 | 2,386 | 2024-05-10 | 18.95 | -8.64 | -31.32% | 2 | 8 |
| 0.93 | +0.35 | +60.34% | 1,103 | 9,197 | 2024-05-17 | 20.21 | -8.76 | -30.24% | 54 | 4,391 |
| 2.11 | +0.83 | +64.84% | 237 | 1,400 | 2024-05-24 | 20.75 | -11.56 | -35.78% | 3 | 69 |
| 2.67 | +0.92 | +52.57% | 517 | 3,691 | 2024-05-31 | 20.90 | -9.57 | -31.41% | 5 | 97 |
| 3.75 | +0.92 | +32.51% | 85 | 591 | 2024-06-07 | - | - | - | - | - |
| 5.55 | +1.62 | +41.22% | 556 | 5,831 | 2024-06-21 | 23.25 | -6.70 | -22.37% | 7 | 2,160 |
| 9.05 | +2.35 | +35.07% | 273 | 2,905 | 2024-07-19 | 25.09 | -6.81 | -21.35% | 2 | 5,546 |
| 14.00 | +2.85 | +25.56% | 196 | 1,220 | 2024-08-16 | 27.85 | -6.23 | -18.28% | 4 | 1,771 |
| 17.50 | +2.90 | +19.86% | 112 | 2,199 | 2024-09-20 | 29.70 | -8.68 | -22.62% | 3 | 1,619 |
| 20.15 | +2.75 | +15.80% | 3 | 492 | 2024-10-18 | 30.80 | +0.16 | +0.52% | 5 | 536 |
| 24.94 | +3.69 | +17.36% | 3 | 212 | 2024-11-15 | 33.60 | 0.00 | - | 14 | 334 |
| 27.70 | +3.60 | +14.94% | 6 | 1,247 | 2024-12-20 | 35.10 | -5.58 | -13.72% | 16 | 1,665 |
| 30.00 | +3.80 | +14.50% | 16 | 1,264 | 2025-01-17 | 36.33 | -8.60 | -19.14% | 14 | 891 |
| 43.40 | +4.54 | +11.68% | 1 | 884 | 2025-06-20 | 46.65 | 0.00 | - | 31 | 1,103 |
| 51.55 | 0.00 | - | 1 | 488 | 2025-12-19 | 55.50 | 0.00 | - | 10 | 17 |
| 58.05 | +3.84 | +7.08% | 2 | 3,635 | 2026-01-16 | 49.85 | 0.00 | - | 11 | 3,018 |
| 66.11 | 0.00 | - | 8 | 434 | 2026-06-18 | 55.45 | 0.00 | - | 5 | 51 |
| 78.00 | +4.82 | +6.59% | 2 | 460 | 2026-12-18 | 65.25 | 0.00 | - | 10 | 64 |
© 2024 Yahoo. All rights reserved.