ADVFN Logo ADVFN

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.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

MSFT Microsoft Corporation

388.1567
4.64 (1.21%)
Last Updated: 06:01:03
Delayed by 15 minutes

MSFT Mar 21 2025 400 Put

12.13 -4.20 (-25.72%)
Bid 11.55 Volume 423 Exp. Date 21 Mar 2025
Offer 12.10 Open Interest 8,800 Day's Range 12.13 - 15.92
Open 15.11 Prev Close 16.33 Last Trade 20/3/2025 05:57

MSFT Option Chain - 21 Mar 2025

Calls

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
375.0013.6014.2513.3730.82 %101627
377.5011.3011.7011.3233.18 %83162
380.008.959.359.1534.56 %8723,972
382.506.957.307.1547.42 %2,5142,741
385.005.255.405.1541.10 %3,0634,304
387.503.703.853.6844.31 %7,9471,406
390.002.462.542.4845.03 %6,5625,297
392.501.531.601.5242.06 %8,5592,852
395.000.900.940.9334.78 %4,6476,478
397.500.500.530.5028.21 %1,7655,673

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
375.000.310.320.32-78.95 %2,0965,930
377.500.460.500.50-75.73 %9871,167
380.000.730.780.75-73.21 %3,67510,521
382.501.151.211.18-68.78 %2,0841,378
385.001.791.851.84-62.75 %2,3764,886
387.502.712.792.78-56.56 %1,254980
390.003.904.054.05-48.41 %6657,814
392.505.455.658.30-14.43 %149247
395.007.307.657.50-38.12 %3823,303
397.509.309.8510.89-24.11 %22802