Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:440.00
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 | - | 22 | 5,450 | 2024-05-03 | 39.59 | 0.00 | - | 18 | 0 |
| 0.03 | 0.00 | - | 299 | 862 | 2024-05-10 | 43.10 | 0.00 | - | 1 | 0 |
| 0.19 | +0.03 | +18.75% | 113 | 9,401 | 2024-05-17 | 34.97 | -13.81 | -28.31% | 6 | 1,199 |
| 0.59 | +0.19 | +47.50% | 54 | 538 | 2024-05-24 | 34.60 | 0.00 | - | 1 | 5 |
| 0.91 | +0.31 | +51.67% | 73 | 452 | 2024-05-31 | 38.30 | 0.00 | - | 4 | 10 |
| 1.35 | +0.43 | +46.74% | 35 | 261 | 2024-06-07 | - | - | - | - | - |
| 2.47 | +0.74 | +43.27% | 238 | 9,004 | 2024-06-21 | 35.94 | -5.51 | -13.29% | 6 | 250 |
| 4.80 | +1.25 | +35.21% | 133 | 4,906 | 2024-07-19 | 36.84 | -7.75 | -17.38% | 102 | 258 |
| 8.75 | +1.90 | +27.74% | 58 | 3,353 | 2024-08-16 | 41.90 | 0.00 | - | 2 | 218 |
| 11.58 | +1.88 | +19.38% | 2 | 2,229 | 2024-09-20 | 40.10 | -10.28 | -20.40% | 2 | 1,026 |
| 14.48 | +2.28 | +18.69% | 3 | 235 | 2024-10-18 | 51.20 | 0.00 | - | 5 | 86 |
| 18.78 | +3.09 | +19.69% | 9 | 290 | 2024-11-15 | 44.80 | 0.00 | - | 121 | 122 |
| 21.38 | +2.73 | +14.64% | 30 | 2,736 | 2024-12-20 | 45.11 | -4.47 | -9.02% | 4 | 737 |
| 24.00 | +3.43 | +16.80% | 214 | 2,425 | 2025-01-17 | 45.30 | -0.62 | -1.35% | 3 | 663 |
| 29.61 | +3.24 | +12.29% | 8 | 491 | 2025-03-21 | 51.85 | 0.00 | - | 2 | 51 |
| 35.28 | +1.83 | +5.47% | 1 | 910 | 2025-06-20 | 58.55 | 0.00 | - | 24 | 221 |
| 38.65 | 0.00 | - | 13 | 18 | 2025-09-19 | - | - | - | - | - |
| 44.23 | 0.00 | - | 2 | 936 | 2025-12-19 | 64.05 | 0.00 | - | 1 | 91 |
| 48.38 | 0.00 | - | 100 | 839 | 2026-01-16 | 62.00 | 0.00 | - | 2 | 163 |
| 65.60 | 0.00 | - | 5 | 18 | 2026-06-18 | 61.50 | 0.00 | - | 100 | 90 |
| 70.00 | +3.83 | +5.79% | 3 | 202 | 2026-12-18 | 71.66 | 0.00 | - | 1 | 11 |
© 2024 Yahoo. All rights reserved.