Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.02 | -66.67% | 27 | 1,222 | 2024-05-10 | 62.29 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 99 | 5,034 | 2024-05-17 | 78.00 | 0.00 | - | 2 | 2 |
| 0.06 | -0.10 | -62.50% | 4 | 203 | 2024-05-24 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 2 | 76 | 2024-05-31 | 70.75 | 0.00 | - | 2 | 0 |
| 0.28 | +0.05 | +21.74% | 1 | 12 | 2024-06-07 | - | - | - | - | - |
| 0.34 | +0.02 | +6.25% | 217 | 5,357 | 2024-06-21 | 74.65 | 0.00 | - | 20 | 0 |
| 1.05 | +0.25 | +31.25% | 19 | 2,554 | 2024-07-19 | 72.45 | 0.00 | - | 11 | 0 |
| 3.05 | +0.75 | +32.61% | 31 | 3,082 | 2024-08-16 | 68.40 | 0.00 | - | 2 | 5 |
| 4.95 | +1.04 | +26.60% | 5 | 1,996 | 2024-09-20 | 52.35 | 0.00 | - | 1 | 25 |
| 6.80 | +1.60 | +30.77% | 33 | 430 | 2024-10-18 | 75.34 | 0.00 | - | 2 | 92 |
| 10.20 | +1.95 | +23.64% | 9 | 218 | 2024-11-15 | 68.40 | 0.00 | - | 2 | 2 |
| 12.20 | +1.93 | +18.79% | 1 | 1,764 | 2024-12-20 | 80.45 | 0.00 | - | 2 | 13 |
| 14.08 | +2.40 | +20.55% | 6 | 8,830 | 2025-01-17 | 75.24 | 0.00 | - | 1 | 120 |
| 19.30 | +2.41 | +14.27% | 8 | 267 | 2025-03-21 | 81.70 | 0.00 | - | 10 | 11 |
| 22.28 | 0.00 | - | 2 | 1,165 | 2025-06-20 | 83.17 | 0.00 | - | 10 | 39 |
| 28.40 | 0.00 | - | 5 | 65 | 2025-09-19 | - | - | - | - | - |
| 38.30 | +3.15 | +8.96% | 1 | 385 | 2025-12-19 | 73.85 | 0.00 | - | - | 1 |
| 39.85 | +2.95 | +7.99% | 2 | 1,453 | 2026-01-16 | 68.25 | 0.00 | - | 10 | 1,125 |
| 49.40 | +2.07 | +4.37% | 1 | 74 | 2026-06-18 | - | - | - | - | - |
| 59.08 | +5.13 | +9.51% | 1 | 1,207 | 2026-12-18 | 76.72 | 0.00 | - | 6 | 7 |
© 2024 Yahoo. All rights reserved.