$460.36
1.680.37%
À la fermeture: -
$459.69
-0.67-0.15%
Après les heures de négociation: 7:59 PM EDT
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
-
Bid224.15
Ask227.25
volume0
Intrest0
Strike
225
225
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Last Price221.8May 14, 2025
Change
00%
Bid219.15
Ask222.2
volume0
Intrest0
Strike
230
230
Last Price0.04Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest265
Last Price-
Change
-
Bid214.1
Ask217.25
volume0
Intrest0
Strike
235
235
Last Price0.24Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price138.47Apr 16, 2025
Change
00%
Bid209.15
Ask212.25
volume0
Intrest0
Strike
240
240
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price212May 21, 2025
Change
00%
Bid203.25
Ask207.2
volume0
Intrest1
Strike
245
245
Last Price0.29Apr 14, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest20
Last Price202.65May 23, 2025
Change
00%
Bid199.15
Ask202.25
volume0
Intrest5
Strike
250
250
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price202May 21, 2025
Change
00%
Bid194.45
Ask197
volume0
Intrest1
Strike
255
255
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Last Price177.23May 05, 2025
Change
00%
Bid189.1
Ask192.3
volume0
Intrest2
Strike
260
260
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price-
Change
-
Bid183.9
Ask187.3
volume0
Intrest0
Strike
265
265
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest71
Last Price-
Change
-
Bid178.9
Ask182.3
volume0
Intrest0
Strike
270
270
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest319
Last Price182.1May 19, 2025
Change
00%
Bid174.05
Ask177.2
volume0
Intrest1
Strike
275
275
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest76
Last Price172May 14, 2025
Change
00%
Bid169.15
Ask172.3
volume0
Intrest0
Strike
280
280
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest43
Last Price-
Change
-
Bid164.25
Ask167.2
volume0
Intrest0
Strike
285
285
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Last Price-
Change
-
Bid159.05
Ask162.3
volume0
Intrest0
Strike
290
290
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Last Price140.5May 02, 2025
Change
00%
Bid154.4
Ask157.25
volume0
Intrest0
Strike
295
295
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Last Price152.8May 23, 2025
Change
00%
Bid148.5
Ask151.95
volume0
Intrest731
Strike
300
300
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest738
Last Price-
Change
-
Bid144.2
Ask147.3
volume0
Intrest0
Strike
305
305
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Last Price141.59May 23, 2025
Change
00%
Bid139.15
Ask142.25
volume0
Intrest20
Strike
310
310
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest183
Last Price141.65May 22, 2025
Change
00%
Bid134.05
Ask137.1
volume0
Intrest2
Strike
315
315
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest286
Last Price130.41May 16, 2025
Change
00%
Bid129.3
Ask132.2
volume0
Intrest1
Strike
320
320
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest324
Last Price106.45May 01, 2025
Change
00%
Bid124.3
Ask127.3
volume0
Intrest0
Strike
325
325
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest197
Last Price126.32May 22, 2025
Change
00%
Bid119.2
Ask122.25
volume0
Intrest4
Strike
330
330
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest162
Last Price117.75May 23, 2025
Change
00%
Bid114.3
Ask117.15
volume0
Intrest2
Strike
335
335
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest240
Last Price112.45May 23, 2025
Change
00%
Bid109.1
Ask112.3
volume0
Intrest12
Strike
340
340
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Last Price106.85May 14, 2025
Change
00%
Bid104.25
Ask107.25
volume0
Intrest0
Strike
345
345
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest231
Last Price101.41May 23, 2025
Change
00%
Bid99
Ask102.2
volume0
Intrest380
Strike
350
350
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest556
Last Price99.92May 20, 2025
Change
00%
Bid94.15
Ask96.95
volume0
Intrest1
Strike
355
355
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest596
Last Price91.28May 14, 2025
Change
00%
Bid89.3
Ask91.85
volume0
Intrest0
Strike
360
360
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest836
Last Price86.57May 14, 2025
Change
00%
Bid84.15
Ask87.2
volume0
Intrest0
Strike
365
365
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest326
Last Price87.35May 20, 2025
Change
00%
Bid79.1
Ask82.2
volume0
Intrest4
Strike
370
370
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1220
Last Price79.43May 22, 2025
Change
00%
Bid74.2
Ask76.95
volume0
Intrest11
Strike
375
375
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest821
Last Price72.7May 23, 2025
Change
00%
Bid69.05
Ask72
volume0
Intrest22
Strike
380
380
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1609
Last Price70.97May 22, 2025
Change
00%
Bid64.05
Ask67.1
volume0
Intrest22
Strike
385
385
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest528
Last Price67.62May 20, 2025
Change
00%
Bid61.85
Ask64.8
volume0
Intrest2
Strike
387.5
387.5
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Last Price61.05May 23, 2025
Change
00%
Bid59.25
Ask61.9
volume0
Intrest45
Strike
390
390
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1015
Last Price65.45May 22, 2025
Change
00%
Bid56.75
Ask59.55
volume0
Intrest1
Strike
392.5
392.5
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price57.38May 23, 2025
Change
00%
Bid54.55
Ask57.25
volume0
Intrest7
Strike
395
395
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest508
Last Price-
Change
-
Bid51.6
Ask54.45
volume0
Intrest0
Strike
397.5
397.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest521
Last Price52.37May 23, 2025
Change
00%
Bid49.15
Ask52.2
volume0
Intrest4432
Strike
400
400
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5699
Last Price-
Change
-
Bid46.55
Ask49.7
volume0
Intrest0
Strike
402.5
402.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest123
Last Price46.8May 23, 2025
Change
00%
Bid44.65
Ask46.7
volume0
Intrest212
Strike
405
405
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1329
Last Price-
Change
-
Bid41.7
Ask44.75
volume0
Intrest0
Strike
407.5
407.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest361
Last Price40.88May 23, 2025
Change
00%
Bid39.65
Ask41.55
volume0
Intrest558
Strike
410
410
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3042
Last Price39.42May 23, 2025
Change
00%
Bid36.8
Ask39.45
volume0
Intrest37
Strike
412.5
412.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest588
Last Price35.81May 23, 2025
Change
00%
Bid34.65
Ask37
volume0
Intrest243
Strike
415
415
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4290
Last Price35.39May 23, 2025
Change
00%
Bid31.65
Ask34.5
volume0
Intrest29
Strike
417.5
417.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest496
Last Price31.98May 23, 2025
Change
00%
Bid29.5
Ask31.8
volume0
Intrest730
Strike
420
420
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2006
Last Price30.17May 23, 2025
Change
00%
Bid26.6
Ask29.6
volume0
Intrest118
Strike
422.5
422.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest598
Last Price25.6May 23, 2025
Change
00%
Bid24.6
Ask26.85
volume0
Intrest529
Strike
425
425
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1731
Last Price24.19May 23, 2025
Change
00%
Bid22
Ask24.65
volume0
Intrest71
Strike
427.5
427.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest655
Last Price20.68May 23, 2025
Change
00%
Bid19.65
Ask21
volume0
Intrest607
Strike
430
430
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1851
Last Price18.31May 23, 2025
Change
00%
Bid16.3
Ask18.55
volume0
Intrest244
Strike
432.5
432.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1063
Last Price15.77May 23, 2025
Change
00%
Bid14
Ask16
volume0
Intrest985
Strike
435
435
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2062
Last Price14.3May 23, 2025
Change
00%
Bid11.4
Ask14.45
volume0
Intrest433
Strike
437.5
437.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest886
Last Price11.08May 23, 2025
Change
00%
Bid8.85
Ask11.8
volume0
Intrest1216
Strike
440
440
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4022
Last Price9.4May 23, 2025
Change
00%
Bid7.3
Ask8.9
volume0
Intrest364
Strike
442.5
442.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1364
Last Price5.36May 23, 2025
Change
00%
Bid4.5
Ask6.35
volume0
Intrest1173
Strike
445
445
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3254
Last Price3.66May 23, 2025
Change
00%
Bid2.62
Ask4.05
volume0
Intrest546
Strike
447.5
447.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2382
Last Price0.39May 23, 2025
Change
00%
Bid0.15
Ask0.81
volume0
Intrest4224
Strike
450
450
Last Price0.14May 23, 2025
Change
00%
Bid0.09
Ask0.15
volume0
Intrest4670
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2226
Strike
452.5
452.5
Last Price1.7May 23, 2025
Change
00%
Bid0.95
Ask3.4
volume0
Intrest3626
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15799
Strike
455
455
Last Price4.5May 23, 2025
Change
00%
Bid4.3
Ask5.75
volume0
Intrest3234
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6227
Strike
457.5
457.5
Last Price7May 23, 2025
Change
00%
Bid6.15
Ask8.05
volume0
Intrest942
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19640
Strike
460
460
Last Price9.88May 23, 2025
Change
00%
Bid7.95
Ask10.85
volume0
Intrest625
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4114
Strike
462.5
462.5
Last Price11.14May 23, 2025
Change
00%
Bid10.55
Ask13.25
volume0
Intrest108
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12109
Strike
465
465
Last Price14May 23, 2025
Change
00%
Bid13
Ask15.5
volume0
Intrest221
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4472
Strike
467.5
467.5
Last Price16.69May 23, 2025
Change
00%
Bid15.2
Ask18.45
volume0
Intrest5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6617
Strike
470
470
Last Price18.15May 23, 2025
Change
00%
Bid17.75
Ask20.9
volume0
Intrest52
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1187
Strike
472.5
472.5
Last Price13.5May 22, 2025
Change
00%
Bid20.2
Ask23.45
volume0
Intrest5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4639
Strike
475
475
Last Price17.53May 22, 2025
Change
00%
Bid22.75
Ask25.95
volume0
Intrest5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1391
Strike
477.5
477.5
Last Price-
Change
-
Bid25.25
Ask28.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3722
Strike
480
480
Last Price24.35May 22, 2025
Change
00%
Bid27.8
Ask30.95
volume0
Intrest14
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1148
Strike
482.5
482.5
Last Price26.23May 22, 2025
Change
00%
Bid30.2
Ask33.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1588
Strike
485
485
Last Price29.35May 22, 2025
Change
00%
Bid32.7
Ask35.95
volume0
Intrest8
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest530
Strike
487.5
487.5
Last Price-
Change
-
Bid35.2
Ask38.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1340
Strike
490
490
Last Price34.2May 22, 2025
Change
00%
Bid37.7
Ask40.95
volume0
Intrest15
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest151
Strike
492.5
492.5
Last Price-
Change
-
Bid40.2
Ask43.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest885
Strike
495
495
Last Price41.05May 21, 2025
Change
00%
Bid42.7
Ask45.95
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest1514
Strike
497.5
497.5
Last Price46.15May 16, 2025
Change
00%
Bid45.75
Ask48.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1434
Strike
500
500
Last Price47.5May 21, 2025
Change
00%
Bid47.7
Ask50.95
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest24
Strike
502.5
502.5
Last Price45.85May 20, 2025
Change
00%
Bid50.2
Ask53.65
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest296
Strike
505
505
Last Price-
Change
-
Bid52.7
Ask55.95
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest30
Strike
507.5
507.5
Last Price-
Change
-
Bid55.2
Ask58.6
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Strike
510
510
Last Price58.65May 15, 2025
Change
00%
Bid57.7
Ask61.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid60.2
Ask63.65
volume0
Intrest0
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
515
515
Last Price57.99May 19, 2025
Change
00%
Bid62.7
Ask66.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid65.75
Ask68.65
volume0
Intrest0
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Strike
520
520
Last Price-
Change
-
Bid68.3
Ask71.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid70.8
Ask73.5
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
525
525
Last Price-
Change
-
Bid73.3
Ask76.1
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid78.25
Ask81
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
540
540
Last Price-
Change
-
Bid87.8
Ask91
volume0
Intrest0
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest105
Strike
550
550
Last Price-
Change
-
Bid97.7
Ask101.15
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Strike
560
560
Last Price167.5Apr 29, 2025
Change
00%
Bid107.8
Ask111.15
volume0
Intrest0