ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

ADVFN

Trade Now

EasyMarkets
Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P 500
4,594.63
(
0.59%
)
US Tech 100
15,629.20
(
0.49%
)
Dow Jones
36,245.50
(
0.82%
)
Brent Oil
79.125
(
0.0%
)
Bitcoin
39,563.00
(
0.21%
)
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Microsoft Corporation (MSFT)

  7. Microsoft Corporation (MSFT) Options

MSFT Microsoft Corporation

374.38
-4.53 (-1.2%)
Dec 02 2023 - Closed
Delayed by 15 minutes
MSFT Options Flow

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
350.0023.7026.4025.0625.05-4.49-15.19 %7143012/01/2023
352.5021.7023.6522.7722.675-1.53-6.3 %1223612/01/2023
355.0019.0521.4519.6020.25-2.41-10.95 %14450712/01/2023
357.5016.4518.7017.4417.575-1.59-8.36 %697412/01/2023
360.0013.9515.9015.0014.925-2.75-15.49 %3192,70912/01/2023
362.5011.4014.7013.6013.05-1.10-7.48 %765412/01/2023
365.0010.4010.8010.7010.60-4.30-28.67 %5911,76312/01/2023
367.507.808.658.858.225-1.28-12.64 %72719412/01/2023
370.006.506.706.506.60-3.97-37.92 %3,3661,75112/01/2023
372.504.905.105.005.00-3.33-39.98 %7,46231612/01/2023
375.003.503.753.603.625-3.05-45.86 %17,8282,91212/01/2023
377.502.422.652.452.535-2.59-51.39 %8,2431,32812/01/2023
380.001.631.701.661.665-1.99-54.52 %12,5904,70012/01/2023
382.501.071.201.081.135-1.51-58.3 %5,4922,23112/01/2023
385.000.690.750.720.72-0.98-57.65 %6,3296,43412/01/2023
387.500.450.490.500.47-0.66-56.9 %2,0971,35012/01/2023
390.000.300.340.320.32-0.46-58.97 %2,2715,69612/01/2023
392.500.210.250.230.23-0.28-54.9 %6351,94512/01/2023
395.000.150.180.170.165-0.19-52.78 %1,1521,90512/01/2023
397.500.130.140.130.135-0.14-51.85 %1,07670112/01/2023

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
350.000.130.160.140.145-0.01-6.67 %1,0181,67812/01/2023
352.500.160.190.170.1750.000.0 %1,58830612/01/2023
355.000.210.240.210.2250.000.0 %1,2292,04712/01/2023
357.500.280.310.290.295-0.02-6.45 %81546912/01/2023
360.000.340.420.400.380.0721.21 %4,0553,18912/01/2023
362.500.500.600.570.550.1226.67 %1,73979612/01/2023
365.000.750.950.850.850.2644.07 %3,6783,38212/01/2023
367.501.101.401.251.250.4658.23 %2,6481,38812/01/2023
370.001.702.041.891.870.7362.93 %7,4413,47612/01/2023
372.502.452.732.722.591.1371.07 %5,5981,63212/01/2023
375.003.603.903.843.751.5769.16 %6,4362,12312/01/2023
377.504.955.355.305.152.0563.08 %3,0304,23912/01/2023
380.006.107.406.856.752.5860.42 %1,8701,83612/01/2023
382.508.059.409.108.7253.3959.37 %20383112/01/2023
385.0010.8011.4010.6511.103.3245.29 %24358812/01/2023
387.5012.9015.2013.1914.051.2410.38 %8717512/01/2023
390.0014.2517.4015.2015.8251.9314.54 %3710312/01/2023
392.5016.8519.6019.6018.2255.6540.5 %1412/01/2023
395.0019.0022.0523.0020.5256.9543.3 %12512/01/2023
397.5022.0024.400.0023.200.000.0 %00-

Your Recent History

NASDAQ
MSFT
Microsoft
Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com