$374.73
-0.66-0.18%
Après les heures de négociation: 9:30 AM 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 Price160.07Mar 19, 2025
Change
00%
Bid149.55
Ask151.1
volume0
Intrest4
Strike
230
230
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest148
Last Price-
Change
-
Bid139.55
Ask141.1
volume0
Intrest0
Strike
240
240
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price133.64Mar 28, 2025
Change
00%
Bid129.4
Ask131.1
volume0
Intrest3
Strike
250
250
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Last Price-
Change
-
Bid119.7
Ask121.1
volume0
Intrest0
Strike
260
260
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price-
Change
-
Bid109.6
Ask111.1
volume0
Intrest0
Strike
270
270
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest936
Last Price-
Change
-
Bid99.8
Ask101.05
volume0
Intrest0
Strike
280
280
Last Price0.01Apr 01, 2025
Change
0.0150%
Bid-
Ask0.02
volume8
Intrest141
Last Price94.15Mar 28, 2025
Change
00%
Bid89.8
Ask91.15
volume0
Intrest0
Strike
290
290
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest64
Last Price72.64Mar 31, 2025
Change
00%
Bid79.8
Ask81.15
volume0
Intrest9
Strike
300
300
Last Price0.02Apr 01, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume228
Intrest961
Last Price-
Change
-
Bid74.75
Ask76.1
volume0
Intrest0
Strike
305
305
Last Price0.02Apr 01, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume121
Intrest262
Last Price71.1Apr 01, 2025
Change
1.842.66%
Bid69.95
Ask71.15
volume500
Intrest3
Strike
310
310
Last Price0.03Apr 01, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume105
Intrest461
Last Price73.3Mar 19, 2025
Change
00%
Bid64.7
Ask66.1
volume0
Intrest3
Strike
315
315
Last Price0.03Apr 01, 2025
Change
0.0350%
Bid0.03
Ask0.04
volume13
Intrest1036
Last Price-
Change
-
Bid62.25
Ask63.45
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid0.03
Ask0.05
volume0
Intrest0
Last Price73Mar 24, 2025
Change
00%
Bid59.85
Ask61.05
volume0
Intrest3151
Strike
320
320
Last Price0.03Apr 01, 2025
Change
0.0666.67%
Bid0.03
Ask0.05
volume22
Intrest4334
Last Price-
Change
-
Bid57.35
Ask58.55
volume0
Intrest0
Strike
322.5
322.5
Last Price0.04Apr 01, 2025
Change
-
Bid0.04
Ask0.06
volume25
Intrest0
Last Price55.59Mar 13, 2025
Change
00%
Bid54.8
Ask56.1
volume0
Intrest1
Strike
325
325
Last Price0.04Apr 01, 2025
Change
0.0555.56%
Bid0.04
Ask0.06
volume6
Intrest796
Last Price53.21Mar 28, 2025
Change
00%
Bid52.35
Ask53.65
volume0
Intrest1
Strike
327.5
327.5
Last Price0.05Apr 01, 2025
Change
0.0550%
Bid0.05
Ask0.07
volume37
Intrest54
Last Price52.7Mar 28, 2025
Change
00%
Bid49.75
Ask51.15
volume0
Intrest6
Strike
330
330
Last Price0.06Apr 01, 2025
Change
0.0650%
Bid0.06
Ask0.07
volume61
Intrest960
Last Price47.28Mar 28, 2025
Change
00%
Bid47.35
Ask48.65
volume0
Intrest3
Strike
332.5
332.5
Last Price0.08Apr 01, 2025
Change
0.0433.33%
Bid0.06
Ask0.08
volume41
Intrest608
Last Price46.4Mar 28, 2025
Change
00%
Bid45
Ask46.1
volume0
Intrest26
Strike
335
335
Last Price0.07Apr 01, 2025
Change
0.0750%
Bid0.07
Ask0.09
volume61
Intrest484
Last Price42.15Mar 28, 2025
Change
00%
Bid42.55
Ask43.45
volume0
Intrest1
Strike
337.5
337.5
Last Price0.09Apr 01, 2025
Change
0.0847.06%
Bid0.09
Ask0.1
volume31
Intrest346
Last Price28.82Mar 31, 2025
Change
00%
Bid39.95
Ask41.1
volume0
Intrest33
Strike
340
340
Last Price0.12Apr 01, 2025
Change
0.0840%
Bid0.11
Ask0.12
volume167
Intrest1260
Last Price-
Change
-
Bid37.55
Ask38.7
volume0
Intrest0
Strike
342.5
342.5
Last Price0.12Apr 01, 2025
Change
0.1860%
Bid0.11
Ask0.13
volume150
Intrest941
Last Price25Mar 31, 2025
Change
00%
Bid35.15
Ask36.1
volume0
Intrest15
Strike
345
345
Last Price0.14Apr 01, 2025
Change
0.1551.72%
Bid0.14
Ask0.15
volume155
Intrest1148
Last Price25.55Mar 31, 2025
Change
00%
Bid32.6
Ask33.75
volume0
Intrest14
Strike
347.5
347.5
Last Price0.18Apr 01, 2025
Change
0.1647.06%
Bid0.16
Ask0.18
volume55
Intrest742
Last Price30.35Apr 01, 2025
Change
7.6933.94%
Bid29.65
Ask31.3
volume11
Intrest62
Strike
350
350
Last Price0.22Apr 01, 2025
Change
0.1743.59%
Bid0.2
Ask0.22
volume1002
Intrest2585
Last Price24.85Apr 01, 2025
Change
5.629.09%
Bid27.5
Ask28.7
volume3
Intrest1
Strike
352.5
352.5
Last Price0.22Apr 01, 2025
Change
0.3762.71%
Bid0.25
Ask0.27
volume350
Intrest602
Last Price26.35Apr 01, 2025
Change
6.1430.38%
Bid25.35
Ask25.95
volume36
Intrest44
Strike
355
355
Last Price0.37Apr 01, 2025
Change
0.4353.75%
Bid0.33
Ask0.35
volume631
Intrest2705
Last Price23Apr 01, 2025
Change
527.78%
Bid22.8
Ask23.45
volume18
Intrest55
Strike
357.5
357.5
Last Price0.44Apr 01, 2025
Change
0.4651.11%
Bid0.42
Ask0.45
volume329
Intrest746
Last Price20.8Apr 01, 2025
Change
2.815.56%
Bid20.25
Ask21.2
volume32
Intrest137
Strike
360
360
Last Price0.56Apr 01, 2025
Change
0.6152.14%
Bid0.56
Ask0.58
volume1078
Intrest2319
Last Price19.38Apr 01, 2025
Change
5.5840.43%
Bid17.9
Ask18.75
volume38
Intrest84
Strike
362.5
362.5
Last Price0.73Apr 01, 2025
Change
0.7550.68%
Bid0.75
Ask0.77
volume573
Intrest670
Last Price16.95Apr 01, 2025
Change
3.9530.38%
Bid15.6
Ask16.75
volume145
Intrest479
Strike
365
365
Last Price1Apr 01, 2025
Change
0.9849.49%
Bid1
Ask1.03
volume1188
Intrest1486
Last Price13.32Apr 01, 2025
Change
2.6224.49%
Bid13.6
Ask14.35
volume44
Intrest298
Strike
367.5
367.5
Last Price1.27Apr 01, 2025
Change
1.1146.64%
Bid1.33
Ask1.37
volume1062
Intrest807
Last Price11.01Apr 01, 2025
Change
2.3627.28%
Bid12
Ask12.15
volume338
Intrest1398
Strike
370
370
Last Price1.75Apr 01, 2025
Change
1.749.28%
Bid1.76
Ask1.8
volume6063
Intrest2487
Last Price9.06Apr 01, 2025
Change
2.1631.3%
Bid10.05
Ask10.2
volume536
Intrest818
Strike
372.5
372.5
Last Price2.3Apr 01, 2025
Change
2.0447%
Bid2.32
Ask2.37
volume1653
Intrest831
Last Price8.5Apr 01, 2025
Change
2.9553.15%
Bid8.25
Ask8.4
volume1273
Intrest2634
Strike
375
375
Last Price3.01Apr 01, 2025
Change
2.1441.55%
Bid3
Ask3.1
volume5247
Intrest2045
Last Price6.75Apr 01, 2025
Change
2.455.17%
Bid6.65
Ask6.75
volume1638
Intrest789
Strike
377.5
377.5
Last Price3.74Apr 01, 2025
Change
2.4639.68%
Bid3.85
Ask3.95
volume2294
Intrest1078
Last Price5.4Apr 01, 2025
Change
2.0963.14%
Bid5.2
Ask5.3
volume7458
Intrest2895
Strike
380
380
Last Price4.85Apr 01, 2025
Change
3.0438.53%
Bid4.9
Ask5
volume1520
Intrest2398
Last Price4.05Apr 01, 2025
Change
1.7173.08%
Bid3.95
Ask4.05
volume2696
Intrest2015
Strike
382.5
382.5
Last Price6.65Apr 01, 2025
Change
3.6535.44%
Bid6.15
Ask6.25
volume671
Intrest867
Last Price2.97Apr 01, 2025
Change
1.3684.47%
Bid2.92
Ask2.97
volume9958
Intrest3684
Strike
385
385
Last Price7.55Apr 01, 2025
Change
3.8533.77%
Bid7.6
Ask7.75
volume507
Intrest1717
Last Price2.18Apr 01, 2025
Change
1.0796.4%
Bid2.1
Ask2.13
volume3586
Intrest3394
Strike
387.5
387.5
Last Price9.4Apr 01, 2025
Change
3.2425.63%
Bid9.25
Ask9.45
volume218
Intrest665
Last Price1.49Apr 01, 2025
Change
0.7498.67%
Bid1.46
Ask1.49
volume7862
Intrest7619
Strike
390
390
Last Price11.33Apr 01, 2025
Change
3.222.02%
Bid11.15
Ask11.3
volume252
Intrest1447
Last Price1Apr 01, 2025
Change
0.4892.31%
Bid0.99
Ask1.01
volume4835
Intrest2297
Strike
392.5
392.5
Last Price14.15Apr 01, 2025
Change
4.2723.18%
Bid12.9
Ask13.9
volume72
Intrest610
Last Price0.67Apr 01, 2025
Change
0.34103.03%
Bid0.65
Ask0.67
volume2293
Intrest4089
Strike
395
395
Last Price16.1Apr 01, 2025
Change
3.8519.3%
Bid15.15
Ask15.45
volume194
Intrest1164
Last Price0.45Apr 01, 2025
Change
0.1973.08%
Bid0.43
Ask0.46
volume970
Intrest3069
Strike
397.5
397.5
Last Price18.65Apr 01, 2025
Change
5.823.72%
Bid17.35
Ask18.15
volume33
Intrest325
Last Price0.26Apr 01, 2025
Change
0.0630%
Bid0.29
Ask0.3
volume2792
Intrest6751
Strike
400
400
Last Price20.83Apr 01, 2025
Change
2.9712.48%
Bid19.8
Ask20.25
volume53
Intrest688
Last Price0.2Apr 01, 2025
Change
0.0642.86%
Bid0.19
Ask0.2
volume693
Intrest2582
Strike
402.5
402.5
Last Price33.14Mar 31, 2025
Change
00%
Bid22.2
Ask22.8
volume0
Intrest21
Last Price0.12Apr 01, 2025
Change
0.0333.33%
Bid0.12
Ask0.14
volume1015
Intrest3396
Strike
405
405
Last Price24.07Apr 01, 2025
Change
8.926.99%
Bid24.6
Ask25.65
volume4
Intrest264
Last Price0.08Apr 01, 2025
Change
0.0114.29%
Bid0.08
Ask0.09
volume483
Intrest1111
Strike
407.5
407.5
Last Price27.6Apr 01, 2025
Change
10.864.29%
Bid26.7
Ask27.8
volume2
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid0.05
Ask0.06
volume660
Intrest3931
Strike
410
410
Last Price31.7Apr 01, 2025
Change
4.8513.27%
Bid29.25
Ask30.25
volume52
Intrest93
Last Price0.04Apr 01, 2025
Change
0.0120%
Bid0.03
Ask0.05
volume82
Intrest541
Strike
412.5
412.5
Last Price19.85Mar 24, 2025
Change
00%
Bid31.7
Ask32.9
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume168
Intrest2921
Strike
415
415
Last Price41.67Mar 31, 2025
Change
00%
Bid34.4
Ask35.25
volume0
Intrest3
Last Price0.02Apr 01, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume14
Intrest2051
Strike
417.5
417.5
Last Price22.11Mar 25, 2025
Change
00%
Bid36.7
Ask37.8
volume0
Intrest1
Last Price0.02Apr 01, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume210
Intrest3285
Strike
420
420
Last Price51.62Mar 31, 2025
Change
00%
Bid39.25
Ask40.25
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume9
Intrest113
Strike
422.5
422.5
Last Price27.25Mar 25, 2025
Change
00%
Bid41.7
Ask42.85
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume133
Intrest1318
Strike
425
425
Last Price33.95Mar 27, 2025
Change
00%
Bid44.2
Ask45.35
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest20
Strike
427.5
427.5
Last Price39.43Mar 28, 2025
Change
00%
Bid46.9
Ask47.8
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest1845
Strike
430
430
Last Price43.22Mar 19, 2025
Change
00%
Bid49.35
Ask50.25
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
432.5
432.5
Last Price-
Change
-
Bid51.9
Ask52.7
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest1797
Strike
435
435
Last Price51.85Mar 13, 2025
Change
00%
Bid54.25
Ask55.25
volume0
Intrest0
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
437.5
437.5
Last Price-
Change
-
Bid56.9
Ask57.8
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest605
Strike
440
440
Last Price51.77Mar 14, 2025
Change
00%
Bid59.15
Ask60.3
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
442.5
442.5
Last Price-
Change
-
Bid61.8
Ask62.75
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1495
Strike
445
445
Last Price62.69Mar 13, 2025
Change
00%
Bid64.3
Ask65.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid66.55
Ask68.3
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest374
Strike
450
450
Last Price68.67Mar 13, 2025
Change
00%
Bid69.3
Ask70.85
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest69
Strike
455
455
Last Price64.45Mar 17, 2025
Change
00%
Bid74.45
Ask75.45
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest270
Strike
460
460
Last Price77Mar 12, 2025
Change
00%
Bid79.25
Ask80.85
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Strike
465
465
Last Price-
Change
-
Bid84.3
Ask85.5
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest93
Strike
470
470
Last Price77.65Mar 24, 2025
Change
00%
Bid89.05
Ask90.65
volume0
Intrest0
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Strike
475
475
Last Price-
Change
-
Bid94.05
Ask95.85
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
480
480
Last Price80.15Mar 05, 2025
Change
00%
Bid99.05
Ask100.65
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
485
485
Last Price-
Change
-
Bid104.1
Ask105.85
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
490
490
Last Price-
Change
-
Bid109.15
Ask110.85
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
495
495
Last Price116.3Mar 28, 2025
Change
00%
Bid114.15
Ask115.85
volume0
Intrest0
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest108
Strike
500
500
Last Price-
Change
-
Bid119.15
Ask120.85
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest54
Strike
505
505
Last Price-
Change
-
Bid124.25
Ask125.85
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
510
510
Last Price-
Change
-
Bid129.5
Ask130.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid134.15
Ask135.85
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
520
520
Last Price-
Change
-
Bid139.05
Ask140.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid144.35
Ask145.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
530
530
Last Price144.05Mar 17, 2025
Change
00%
Bid149.05
Ask150.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid159.1
Ask160.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid169.35
Ask170.5
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest4
Strike
560
560
Last Price-
Change
-
Bid179.05
Ask180.6
volume0
Intrest0