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 smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

MSFT Microsoft Corporation

383.2552
-5.44 (-1.40%)
19 Mar 2025 - Closed
Delayed by 15 minutes

MSFT Mar 21 2025 400 Put

16.33 4.77 (41.26%)
Bid 16.30 Volume 485 Exp. Date 21 Mar 2025
Offer 16.90 Open Interest 9,000 Day's Range 13.00 - 18.70
Open 13.00 Prev Close 11.56 Last Trade 19/3/2025 06:54

MSFT Option Chain - 21 Mar 2025

Calls

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
370.0014.1514.9014.61-26.95 %170589
372.5012.1013.2012.41-39.76 %2590
375.0010.1010.4010.22-39.53 %139614
377.508.158.508.50-42.18 %155142
380.006.456.556.80-39.29 %1,6083,445
382.504.905.004.85-45.81 %3,602272
385.003.603.703.65-48.59 %4,5352,744
387.502.522.592.55-54.05 %3,1891,257
390.001.661.741.71-58.29 %4,7774,905
392.501.071.131.07-64.92 %2,9091,955

Professional-Grade Tools, for Individual Investors.

Puts

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
370.000.730.770.7362.22 %1,8257,269
372.501.031.071.0569.35 %926935
375.001.431.491.5272.73 %2,2475,788
377.501.982.052.0671.67 %2,285791
380.002.722.802.8069.70 %4,20410,091
382.503.703.753.7868.00 %3,564787
385.004.804.954.9466.89 %2,0125,137
387.506.306.456.4064.52 %6531,016
390.007.808.157.8555.45 %7738,033
392.509.0010.109.7051.56 %16249