Comments
Loading...
Microsoft (NASDAQ:MSFT) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Microsoft à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Microsoft..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid141.45
Ask142.95
volume0
Intrest0
Strike
225
225
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price130.49Apr 21, 2025
Change
00%
Bid136.5
Ask137.95
volume0
Intrest248
Strike
230
230
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest396
Last Price-
Change
-
Bid131.5
Ask132.95
volume0
Intrest0
Strike
235
235
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest45
Last Price-
Change
-
Bid126.4
Ask127.95
volume0
Intrest0
Strike
240
240
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest111
Last Price-
Change
-
Bid121.5
Ask122.95
volume0
Intrest0
Strike
245
245
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest18
Last Price132.1Apr 10, 2025
Change
00%
Bid116.5
Ask117.95
volume0
Intrest3
Strike
250
250
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest156
Last Price-
Change
-
Bid111.5
Ask113.05
volume0
Intrest0
Strike
255
255
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest41
Last Price113.15Apr 04, 2025
Change
00%
Bid106.5
Ask107.95
volume0
Intrest10
Strike
260
260
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest46
Last Price-
Change
-
Bid101.45
Ask102.95
volume0
Intrest0
Strike
265
265
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest45
Last Price102.8Mar 31, 2025
Change
00%
Bid96.45
Ask97.95
volume0
Intrest13
Strike
270
270
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest180
Last Price95.07Apr 17, 2025
Change
00%
Bid91.5
Ask93.05
volume0
Intrest2
Strike
275
275
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest280
Last Price103.62Apr 11, 2025
Change
00%
Bid86.5
Ask88
volume0
Intrest14
Strike
280
280
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Last Price97.85Apr 01, 2025
Change
00%
Bid81.5
Ask82.95
volume0
Intrest3
Strike
285
285
Last Price0.01Apr 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest180
Last Price-
Change
-
Bid79
Ask80.45
volume0
Intrest0
Strike
287.5
287.5
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest218
Last Price100.17Apr 11, 2025
Change
00%
Bid76.5
Ask77.9
volume0
Intrest13
Strike
290
290
Last Price0.02Apr 22, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume11
Intrest199
Last Price-
Change
-
Bid74
Ask75.5
volume0
Intrest0
Strike
292.5
292.5
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest393
Last Price87.94Mar 13, 2025
Change
00%
Bid71.5
Ask72.95
volume0
Intrest4
Strike
295
295
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest262
Last Price70.35Apr 17, 2025
Change
00%
Bid69
Ask70.45
volume0
Intrest20
Strike
297.5
297.5
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest18
Last Price63.23Apr 22, 2025
Change
7.0710.06%
Bid66.6
Ask67.95
volume6
Intrest3928
Strike
300
300
Last Price0.01Apr 22, 2025
Change
0.0480%
Bid-
Ask0.03
volume2
Intrest4579
Last Price-
Change
-
Bid64
Ask65.5
volume0
Intrest0
Strike
302.5
302.5
Last Price0.02Apr 22, 2025
Change
0.0360%
Bid-
Ask0.03
volume110
Intrest194
Last Price58.45Apr 21, 2025
Change
00%
Bid61.5
Ask63
volume0
Intrest38
Strike
305
305
Last Price0.02Apr 22, 2025
Change
0.0360%
Bid-
Ask0.03
volume46
Intrest245
Last Price-
Change
-
Bid59
Ask60.15
volume0
Intrest0
Strike
307.5
307.5
Last Price0.07Apr 21, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest85
Last Price57.65Apr 09, 2025
Change
00%
Bid56.5
Ask57.85
volume0
Intrest11
Strike
310
310
Last Price0.03Apr 22, 2025
Change
0.0562.5%
Bid0.02
Ask0.04
volume1
Intrest867
Last Price-
Change
-
Bid54.05
Ask55.15
volume0
Intrest0
Strike
312.5
312.5
Last Price0.03Apr 22, 2025
Change
0.0666.67%
Bid0.01
Ask0.04
volume1
Intrest94
Last Price48Apr 22, 2025
Change
36.67%
Bid51.5
Ask53
volume1
Intrest18
Strike
315
315
Last Price0.02Apr 22, 2025
Change
0.0981.82%
Bid0.02
Ask0.04
volume14
Intrest565
Last Price-
Change
-
Bid49
Ask50.5
volume0
Intrest0
Strike
317.5
317.5
Last Price0.03Apr 22, 2025
Change
0.176.92%
Bid0.02
Ask0.05
volume9
Intrest75
Last Price47.3Apr 22, 2025
Change
4.811.29%
Bid46.45
Ask48
volume6
Intrest14
Strike
320
320
Last Price0.05Apr 22, 2025
Change
0.1168.75%
Bid0.04
Ask0.05
volume147
Intrest1522
Last Price-
Change
-
Bid44.05
Ask45.55
volume0
Intrest0
Strike
322.5
322.5
Last Price0.07Apr 22, 2025
Change
0.1872%
Bid0.03
Ask0.06
volume3
Intrest464
Last Price35.09Apr 21, 2025
Change
00%
Bid41.55
Ask43.15
volume0
Intrest12
Strike
325
325
Last Price0.06Apr 22, 2025
Change
0.1672.73%
Bid0.04
Ask0.06
volume47
Intrest643
Last Price-
Change
-
Bid39
Ask40.55
volume0
Intrest0
Strike
327.5
327.5
Last Price0.06Apr 22, 2025
Change
0.2580.65%
Bid0.06
Ask0.07
volume56
Intrest547
Last Price54.73Apr 09, 2025
Change
00%
Bid36.65
Ask37.8
volume0
Intrest21
Strike
330
330
Last Price0.08Apr 22, 2025
Change
0.2575.76%
Bid0.07
Ask0.08
volume58
Intrest1390
Last Price39.75Apr 17, 2025
Change
00%
Bid34.1
Ask35.05
volume0
Intrest1
Strike
332.5
332.5
Last Price0.08Apr 22, 2025
Change
0.3480.95%
Bid0.08
Ask0.1
volume44
Intrest1237
Last Price51Apr 11, 2025
Change
00%
Bid31.75
Ask32.9
volume0
Intrest29
Strike
335
335
Last Price0.11Apr 22, 2025
Change
0.4279.25%
Bid0.1
Ask0.11
volume171
Intrest3281
Last Price-
Change
-
Bid29.15
Ask30.45
volume0
Intrest0
Strike
337.5
337.5
Last Price0.12Apr 22, 2025
Change
0.5882.86%
Bid0.13
Ask0.15
volume91
Intrest536
Last Price25Apr 22, 2025
Change
5.1525.94%
Bid26.85
Ask27.85
volume4
Intrest156
Strike
340
340
Last Price0.18Apr 22, 2025
Change
0.7280%
Bid0.17
Ask0.19
volume310
Intrest2780
Last Price22.75Apr 22, 2025
Change
5.632.65%
Bid24.3
Ask25.5
volume2
Intrest8
Strike
342.5
342.5
Last Price0.22Apr 22, 2025
Change
1.2384.83%
Bid0.22
Ask0.24
volume212
Intrest617
Last Price22.43Apr 22, 2025
Change
7.1847.08%
Bid22.2
Ask22.75
volume36
Intrest47
Strike
345
345
Last Price0.34Apr 22, 2025
Change
1.2278.21%
Bid0.29
Ask0.31
volume990
Intrest2345
Last Price16Apr 22, 2025
Change
214.29%
Bid19.8
Ask20.4
volume11
Intrest29
Strike
347.5
347.5
Last Price0.42Apr 22, 2025
Change
1.5778.89%
Bid0.4
Ask0.43
volume304
Intrest573
Last Price17.75Apr 22, 2025
Change
5.646.09%
Bid17.6
Ask18.2
volume173
Intrest293
Strike
350
350
Last Price0.58Apr 22, 2025
Change
2.0878.2%
Bid0.57
Ask0.58
volume1289
Intrest4386
Last Price15.49Apr 22, 2025
Change
5.0448.23%
Bid15.35
Ask16.05
volume94
Intrest219
Strike
352.5
352.5
Last Price0.77Apr 22, 2025
Change
2.4876.31%
Bid0.77
Ask0.8
volume438
Intrest1083
Last Price14Apr 22, 2025
Change
5.3561.85%
Bid13.15
Ask13.95
volume283
Intrest336
Strike
355
355
Last Price1.09Apr 22, 2025
Change
2.9172.75%
Bid1.07
Ask1.1
volume1173
Intrest1518
Last Price11.27Apr 22, 2025
Change
4.3763.33%
Bid11.15
Ask11.35
volume212
Intrest239
Strike
357.5
357.5
Last Price1.48Apr 22, 2025
Change
3.4269.8%
Bid1.46
Ask1.51
volume466
Intrest539
Last Price9.4Apr 22, 2025
Change
3.970.91%
Bid9.25
Ask9.45
volume1584
Intrest1048
Strike
360
360
Last Price2.19Apr 22, 2025
Change
3.8663.8%
Bid2.01
Ask2.05
volume1642
Intrest1775
Last Price7.5Apr 22, 2025
Change
3.1572.41%
Bid7.45
Ask7.65
volume1538
Intrest899
Strike
362.5
362.5
Last Price2.85Apr 22, 2025
Change
4.2159.63%
Bid2.68
Ask2.75
volume1212
Intrest662
Last Price5.8Apr 22, 2025
Change
2.5679.01%
Bid5.85
Ask6
volume4039
Intrest1564
Strike
365
365
Last Price3.9Apr 22, 2025
Change
4.8555.43%
Bid3.55
Ask3.65
volume459
Intrest1441
Last Price4.55Apr 22, 2025
Change
2.0884.21%
Bid4.45
Ask4.6
volume1386
Intrest840
Strike
367.5
367.5
Last Price4.95Apr 22, 2025
Change
5.4552.4%
Bid4.65
Ask4.8
volume194
Intrest1248
Last Price3.28Apr 22, 2025
Change
1.5892.94%
Bid3.25
Ask3.35
volume5043
Intrest2522
Strike
370
370
Last Price6.2Apr 22, 2025
Change
5.948.76%
Bid6
Ask6.1
volume585
Intrest1910
Last Price2.28Apr 22, 2025
Change
1.0585.37%
Bid2.33
Ask2.41
volume1736
Intrest917
Strike
372.5
372.5
Last Price7.63Apr 22, 2025
Change
6.6746.64%
Bid7.45
Ask7.7
volume61
Intrest400
Last Price1.59Apr 22, 2025
Change
0.6874.73%
Bid1.6
Ask1.65
volume4057
Intrest1746
Strike
375
375
Last Price9.35Apr 22, 2025
Change
9.1549.46%
Bid9.25
Ask9.45
volume98
Intrest1082
Last Price1.05Apr 22, 2025
Change
0.461.54%
Bid1.05
Ask1.1
volume2881
Intrest1557
Strike
377.5
377.5
Last Price13.44Apr 22, 2025
Change
6.8533.76%
Bid11.15
Ask11.55
volume46
Intrest717
Last Price0.68Apr 22, 2025
Change
0.2870%
Bid0.67
Ask0.69
volume2914
Intrest3829
Strike
380
380
Last Price13.55Apr 22, 2025
Change
8.1237.47%
Bid13.35
Ask13.8
volume246
Intrest1015
Last Price0.4Apr 22, 2025
Change
0.133.33%
Bid0.41
Ask0.43
volume419
Intrest1175
Strike
382.5
382.5
Last Price17.85Apr 22, 2025
Change
6.6227.05%
Bid15.35
Ask16.35
volume74
Intrest445
Last Price0.24Apr 22, 2025
Change
0.0314.29%
Bid0.25
Ask0.27
volume2103
Intrest2008
Strike
385
385
Last Price18.38Apr 22, 2025
Change
8.531.62%
Bid17.95
Ask18.75
volume358
Intrest1023
Last Price0.15Apr 22, 2025
Change
00%
Bid0.14
Ask0.16
volume456
Intrest1853
Strike
387.5
387.5
Last Price20.2Apr 22, 2025
Change
9.8232.71%
Bid20.3
Ask20.8
volume13
Intrest469
Last Price0.09Apr 22, 2025
Change
0.0218.18%
Bid0.09
Ask0.1
volume1684
Intrest5117
Strike
390
390
Last Price22.81Apr 22, 2025
Change
8.1726.37%
Bid22.6
Ask23.75
volume64
Intrest541
Last Price0.06Apr 22, 2025
Change
0.0333.33%
Bid0.06
Ask0.07
volume125
Intrest1667
Strike
392.5
392.5
Last Price28.5Apr 22, 2025
Change
4.8214.47%
Bid24.7
Ask26.2
volume1
Intrest17
Last Price0.04Apr 22, 2025
Change
0.0120%
Bid0.04
Ask0.05
volume609
Intrest3065
Strike
395
395
Last Price31.94Apr 22, 2025
Change
3.5610.03%
Bid27.1
Ask28.7
volume22
Intrest138
Last Price0.03Apr 22, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume54
Intrest553
Strike
397.5
397.5
Last Price35.01Apr 22, 2025
Change
8.1130.15%
Bid29.6
Ask31.15
volume1
Intrest0
Last Price0.02Apr 22, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume501
Intrest4213
Strike
400
400
Last Price35.4Apr 22, 2025
Change
6.3715.25%
Bid32.1
Ask33.7
volume8
Intrest8
Last Price0.02Apr 22, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume22
Intrest996
Strike
402.5
402.5
Last Price16.25Apr 15, 2025
Change
00%
Bid35.1
Ask36.05
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid0.01
Ask0.02
volume110
Intrest5122
Strike
405
405
Last Price38.25Apr 22, 2025
Change
8.518.18%
Bid37.55
Ask38.6
volume1
Intrest2
Last Price0.01Apr 22, 2025
Change
00%
Bid0.01
Ask0.02
volume9
Intrest171
Strike
407.5
407.5
Last Price20.3Apr 15, 2025
Change
00%
Bid39.85
Ask41.15
volume0
Intrest0
Last Price0.04Apr 22, 2025
Change
0.03300%
Bid-
Ask0.02
volume197
Intrest2782
Strike
410
410
Last Price51.65Apr 21, 2025
Change
00%
Bid42.2
Ask43.7
volume0
Intrest3
Last Price0.01Apr 22, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest2615
Strike
412.5
412.5
Last Price54.17Apr 21, 2025
Change
00%
Bid44.7
Ask46.2
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume109
Intrest2463
Strike
415
415
Last Price28.55Apr 15, 2025
Change
00%
Bid47.1
Ask48.7
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest153
Strike
417.5
417.5
Last Price-
Change
-
Bid49.6
Ask51.2
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest3544
Strike
420
420
Last Price40Apr 16, 2025
Change
00%
Bid52.1
Ask53.7
volume0
Intrest0
Last Price0.02Apr 22, 2025
Change
0.01100%
Bid-
Ask0.02
volume3
Intrest131
Strike
422.5
422.5
Last Price-
Change
-
Bid54.6
Ask56.2
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume6
Intrest1176
Strike
425
425
Last Price56.29Apr 17, 2025
Change
00%
Bid57.2
Ask58.8
volume0
Intrest2
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest208
Strike
427.5
427.5
Last Price58.81Apr 17, 2025
Change
00%
Bid59.7
Ask61.3
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest933
Strike
430
430
Last Price61.28Apr 17, 2025
Change
00%
Bid62.2
Ask63.8
volume0
Intrest2
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest18
Strike
432.5
432.5
Last Price63.8Apr 17, 2025
Change
00%
Bid64.7
Ask66.25
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest618
Strike
435
435
Last Price53.65Apr 02, 2025
Change
00%
Bid67.2
Ask68.7
volume0
Intrest0
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
437.5
437.5
Last Price-
Change
-
Bid69.7
Ask71.3
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest256
Strike
440
440
Last Price81.86Apr 21, 2025
Change
00%
Bid72.2
Ask73.8
volume0
Intrest6
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest210
Strike
445
445
Last Price86.73Apr 21, 2025
Change
00%
Bid77.2
Ask78.7
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest648
Strike
450
450
Last Price81.3Apr 17, 2025
Change
00%
Bid82.25
Ask83.7
volume0
Intrest2
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest10
Strike
455
455
Last Price94.84Apr 21, 2025
Change
00%
Bid87.25
Ask88.7
volume0
Intrest10
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Strike
460
460
Last Price88.74Apr 16, 2025
Change
00%
Bid92.1
Ask93.7
volume0
Intrest2
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Strike
465
465
Last Price104.85Apr 21, 2025
Change
00%
Bid97.2
Ask98.7
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
470
470
Last Price111.87Apr 21, 2025
Change
00%
Bid102.2
Ask103.7
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
475
475
Last Price116.97Apr 21, 2025
Change
00%
Bid107.2
Ask108.7
volume0
Intrest2
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
480
480
Last Price108.49Apr 16, 2025
Change
00%
Bid112.2
Ask113.7
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
485
485
Last Price126.85Apr 21, 2025
Change
00%
Bid117.55
Ask118.7
volume0
Intrest3
Last Price0.44Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
490
490
Last Price131.89Apr 21, 2025
Change
00%
Bid122.2
Ask123.7
volume0
Intrest1
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
495
495
Last Price136.88Apr 21, 2025
Change
00%
Bid127.4
Ask128.7
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
500
500
Last Price-
Change
-
Bid132.2
Ask133.7
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
505
505
Last Price-
Change
-
Bid137.2
Ask138.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
510
510
Last Price122.45Apr 15, 2025
Change
00%
Bid142.25
Ask143.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
515
515
Last Price137.01Mar 13, 2025
Change
00%
Bid147.2
Ask148.7
volume0
Intrest0
Last Price0.33Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
520
520
Last Price-
Change
-
Bid152.2
Ask153.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
525
525
Last Price137.45Apr 15, 2025
Change
00%
Bid157.35
Ask158.7
volume0
Intrest0
Last Price0.2Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
530
530
Last Price-
Change
-
Bid162.2
Ask163.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid172.25
Ask173.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid182.25
Ask183.7
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
560
560
Last Price182.6Apr 10, 2025
Change
00%
Bid192.2
Ask193.7
volume0
Intrest0