$442.62
5.21.19%
À la fermeture: -
$442.11
-0.51-0.12%
Après les heures de négociation: 5:54 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 Price197.7Dec 02, 2024
Change
00%
Bid212
Ask213.3
volume0
Intrest2
Strike
230
230
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price198.21Dec 05, 2024
Change
22.6312.89%
Bid202
Ask203.5
volume1
Intrest1
Strike
240
240
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest150
Last Price171.89Nov 29, 2024
Change
00%
Bid192
Ask193.4
volume0
Intrest3
Strike
250
250
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Last Price-
Change
-
Bid182.05
Ask183.4
volume0
Intrest0
Strike
260
260
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest156
Last Price-
Change
-
Bid172.05
Ask173.4
volume0
Intrest0
Strike
270
270
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest151
Last Price-
Change
-
Bid162.05
Ask163.4
volume0
Intrest0
Strike
280
280
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid157.05
Ask158.35
volume0
Intrest0
Strike
285
285
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest286
Last Price-
Change
-
Bid152.05
Ask153.4
volume0
Intrest0
Strike
290
290
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest138
Last Price-
Change
-
Bid147.05
Ask148.45
volume0
Intrest0
Strike
295
295
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest472
Last Price131.28Dec 02, 2024
Change
00%
Bid142.05
Ask143.45
volume0
Intrest35
Strike
300
300
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest69
Last Price124.85Dec 03, 2024
Change
00%
Bid137.05
Ask138.45
volume0
Intrest7
Strike
305
305
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest175
Last Price128.25Dec 05, 2024
Change
18.4516.8%
Bid132.05
Ask133.55
volume1
Intrest2
Strike
310
310
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest281
Last Price-
Change
-
Bid127.05
Ask128.55
volume0
Intrest0
Strike
315
315
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest377
Last Price110.55Dec 02, 2024
Change
00%
Bid122.05
Ask123.55
volume0
Intrest1
Strike
320
320
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Last Price-
Change
-
Bid117.05
Ask118.55
volume0
Intrest0
Strike
325
325
Last Price0.02Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Last Price113.89Dec 05, 2024
Change
19.7420.97%
Bid112.05
Ask113.55
volume1
Intrest8
Strike
330
330
Last Price0.02Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Last Price88.4Nov 12, 2024
Change
00%
Bid107.05
Ask108.5
volume0
Intrest1
Strike
335
335
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest241
Last Price72.1Oct 31, 2024
Change
00%
Bid102.05
Ask103.5
volume0
Intrest1
Strike
340
340
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest132
Last Price85.96Dec 02, 2024
Change
00%
Bid97.05
Ask98.35
volume0
Intrest1
Strike
345
345
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest321
Last Price73.6Nov 08, 2024
Change
00%
Bid92.05
Ask93.35
volume0
Intrest1
Strike
350
350
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest300
Last Price82.16Dec 04, 2024
Change
00%
Bid87.05
Ask88.55
volume0
Intrest14
Strike
355
355
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price64.12Nov 27, 2024
Change
00%
Bid82.05
Ask83.55
volume0
Intrest19
Strike
360
360
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest389
Last Price73.73Dec 04, 2024
Change
00%
Bid77.05
Ask78.5
volume0
Intrest19
Strike
365
365
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest1022
Last Price69.67Dec 05, 2024
Change
14.5726.44%
Bid72.05
Ask73.4
volume4
Intrest23
Strike
370
370
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest578
Last Price62.56Dec 04, 2024
Change
00%
Bid67.05
Ask68.5
volume0
Intrest35
Strike
375
375
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest863
Last Price63.23Dec 05, 2024
Change
5.198.94%
Bid62.05
Ask63.5
volume1
Intrest58
Strike
380
380
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume202
Intrest1719
Last Price57.85Dec 05, 2024
Change
5.3110.11%
Bid57.1
Ask58.55
volume9
Intrest89
Strike
385
385
Last Price0.01Dec 05, 2024
Change
0.0150%
Bid-
Ask0.01
volume26
Intrest1104
Last Price47.83Dec 04, 2024
Change
00%
Bid52.1
Ask53.6
volume0
Intrest254
Strike
390
390
Last Price0.01Dec 05, 2024
Change
0.0150%
Bid-
Ask0.01
volume358
Intrest2723
Last Price37.94Dec 03, 2024
Change
00%
Bid49.6
Ask50.9
volume0
Intrest32
Strike
392.5
392.5
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume590
Intrest536
Last Price36.21Dec 02, 2024
Change
00%
Bid47.25
Ask48.6
volume0
Intrest37
Strike
395
395
Last Price0.01Dec 05, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume356
Intrest987
Last Price28.6Dec 02, 2024
Change
00%
Bid44.65
Ask46.05
volume0
Intrest23
Strike
397.5
397.5
Last Price0.01Dec 05, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume326
Intrest416
Last Price44Dec 05, 2024
Change
5.6814.82%
Bid42.35
Ask43.45
volume7
Intrest278
Strike
400
400
Last Price0.01Dec 05, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume254
Intrest2419
Last Price29.2Dec 03, 2024
Change
00%
Bid39.8
Ask40.9
volume0
Intrest62
Strike
402.5
402.5
Last Price0.02Dec 05, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume117
Intrest1066
Last Price35Dec 05, 2024
Change
2.126.45%
Bid37.2
Ask38.6
volume8
Intrest513
Strike
405
405
Last Price0.01Dec 05, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume65
Intrest3597
Last Price30.82Dec 04, 2024
Change
00%
Bid34.75
Ask35.95
volume0
Intrest155
Strike
407.5
407.5
Last Price0.02Dec 05, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume88
Intrest616
Last Price33.9Dec 05, 2024
Change
5.2518.32%
Bid32.25
Ask33.45
volume69
Intrest632
Strike
410
410
Last Price0.02Dec 05, 2024
Change
0.0360%
Bid0.02
Ask0.03
volume480
Intrest2336
Last Price30.82Dec 05, 2024
Change
4.9519.13%
Bid29.6
Ask31.1
volume13
Intrest345
Strike
412.5
412.5
Last Price0.02Dec 05, 2024
Change
0.0466.67%
Bid0.01
Ask0.03
volume170
Intrest1529
Last Price27.7Dec 05, 2024
Change
4.5519.65%
Bid27.1
Ask28.55
volume44
Intrest1155
Strike
415
415
Last Price0.02Dec 05, 2024
Change
0.0571.43%
Bid0.02
Ask0.03
volume1042
Intrest3487
Last Price24.99Dec 05, 2024
Change
5.0925.58%
Bid24.55
Ask26
volume44
Intrest468
Strike
417.5
417.5
Last Price0.02Dec 05, 2024
Change
0.0675%
Bid0.02
Ask0.03
volume1243
Intrest2698
Last Price22.8Dec 05, 2024
Change
4.6725.76%
Bid22.35
Ask24.35
volume151
Intrest1929
Strike
420
420
Last Price0.04Dec 05, 2024
Change
0.0763.64%
Bid0.03
Ask0.04
volume753
Intrest3046
Last Price20.33Dec 05, 2024
Change
4.3827.46%
Bid20.1
Ask21
volume150
Intrest1194
Strike
422.5
422.5
Last Price0.04Dec 05, 2024
Change
0.0866.67%
Bid0.03
Ask0.05
volume675
Intrest3483
Last Price17.75Dec 05, 2024
Change
4.8938.02%
Bid16.85
Ask18.25
volume955
Intrest3473
Strike
425
425
Last Price0.04Dec 05, 2024
Change
0.1376.47%
Bid0.03
Ask0.05
volume883
Intrest2411
Last Price15.25Dec 05, 2024
Change
4.7144.69%
Bid13.05
Ask16.9
volume3363
Intrest4818
Strike
427.5
427.5
Last Price0.06Dec 05, 2024
Change
0.2379.31%
Bid0.04
Ask0.06
volume920
Intrest2343
Last Price12.8Dec 05, 2024
Change
4.6557.06%
Bid12.75
Ask13.35
volume1285
Intrest7593
Strike
430
430
Last Price0.07Dec 05, 2024
Change
0.4185.42%
Bid0.07
Ask0.08
volume3093
Intrest2911
Last Price10.4Dec 05, 2024
Change
4.4173.62%
Bid8.55
Ask11.05
volume3177
Intrest5068
Strike
432.5
432.5
Last Price0.1Dec 05, 2024
Change
0.7588.24%
Bid0.1
Ask0.12
volume3870
Intrest1872
Last Price7.6Dec 05, 2024
Change
3.4884.47%
Bid6.05
Ask8.25
volume3752
Intrest6458
Strike
435
435
Last Price0.18Dec 05, 2024
Change
1.387.84%
Bid0.17
Ask0.19
volume12201
Intrest2278
Last Price5.55Dec 05, 2024
Change
2.9109.43%
Bid3.75
Ask6
volume7494
Intrest3102
Strike
437.5
437.5
Last Price0.38Dec 05, 2024
Change
2.1484.92%
Bid0.3
Ask0.55
volume10550
Intrest1355
Last Price3.55Dec 05, 2024
Change
1.95121.87%
Bid3.55
Ask3.7
volume32742
Intrest8823
Strike
440
440
Last Price0.78Dec 05, 2024
Change
3.4781.65%
Bid0.78
Ask0.85
volume18132
Intrest456
Last Price0.99Dec 05, 2024
Change
0.54120%
Bid0.88
Ask1.05
volume62252
Intrest13413
Strike
445
445
Last Price3.3Dec 05, 2024
Change
4.758.75%
Bid3.05
Ask3.3
volume4089
Intrest112
Last Price0.18Dec 05, 2024
Change
0.0428.57%
Bid0.18
Ask0.19
volume24342
Intrest5676
Strike
450
450
Last Price7.5Dec 05, 2024
Change
4.436.97%
Bid6.65
Ask8
volume191
Intrest28
Last Price0.06Dec 05, 2024
Change
00%
Bid0.05
Ask0.1
volume5753
Intrest3603
Strike
455
455
Last Price11.45Dec 05, 2024
Change
5.733.24%
Bid11.9
Ask12.85
volume52
Intrest131
Last Price0.02Dec 05, 2024
Change
0.0133.33%
Bid0.02
Ask0.03
volume2046
Intrest1274
Strike
460
460
Last Price16.98Dec 05, 2024
Change
5.3223.86%
Bid16.75
Ask17.8
volume14
Intrest14
Last Price0.01Dec 05, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume1849
Intrest2518
Strike
465
465
Last Price22.62Dec 05, 2024
Change
5.3319.07%
Bid21.85
Ask22.75
volume9
Intrest0
Last Price0.02Dec 05, 2024
Change
0.01100%
Bid-
Ask0.01
volume748
Intrest3836
Strike
470
470
Last Price27.5Dec 05, 2024
Change
5.616.92%
Bid26.6
Ask27.95
volume6
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume314
Intrest247
Strike
475
475
Last Price43.95Dec 02, 2024
Change
00%
Bid31.6
Ask33.05
volume0
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume53
Intrest212
Strike
480
480
Last Price49.55Dec 02, 2024
Change
00%
Bid36.6
Ask38.1
volume0
Intrest0
Last Price0.01Dec 05, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest197
Strike
485
485
Last Price-
Change
-
Bid41.7
Ask43.1
volume0
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest89
Strike
490
490
Last Price59.42Dec 03, 2024
Change
00%
Bid46.6
Ask48.1
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest205
Strike
495
495
Last Price70.81Nov 27, 2024
Change
00%
Bid50.85
Ask53.1
volume0
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest909
Strike
500
500
Last Price69.25Dec 02, 2024
Change
00%
Bid56.6
Ask58.1
volume0
Intrest0
Last Price0.06Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Strike
505
505
Last Price91.47Nov 21, 2024
Change
00%
Bid61.65
Ask63.1
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest184
Strike
510
510
Last Price96.49Nov 21, 2024
Change
00%
Bid66.6
Ask68.1
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
515
515
Last Price-
Change
-
Bid71.6
Ask73.05
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest54
Strike
520
520
Last Price95.9Nov 29, 2024
Change
00%
Bid76.6
Ask78.1
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Strike
525
525
Last Price-
Change
-
Bid81.6
Ask83.1
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
530
530
Last Price-
Change
-
Bid86.7
Ask88.1
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest502
Strike
535
535
Last Price-
Change
-
Bid91.65
Ask93.1
volume0
Intrest0
Last Price0.03Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
540
540
Last Price-
Change
-
Bid96.6
Ask98.1
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
550
550
Last Price-
Change
-
Bid106.6
Ask108.1
volume0
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume27
Intrest109
Strike
560
560
Last Price-
Change
-
Bid116.65
Ask118.05
volume0
Intrest0