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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MSFT Microsoft Corporation

389.1938
5.67 (1.48%)
Last Updated: 06:08:46
Delayed by 15 minutes

MSFT Mar 21 2025 400 Put

11.77 -4.56 (-27.92%)
Bid 11.00 Volume 426 Exp. Date 21 Mar 2025
Offer 11.25 Open Interest 8,800 Day's Range 11.77 - 15.92
Open 15.11 Prev Close 16.33 Last Trade 20/3/2025 06:04

MSFT Option Chain - 21 Mar 2025

Calls

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
377.5012.0512.4512.2043.53 %93162
380.009.7010.159.4038.24 %8743,972
382.507.657.957.4553.61 %2,5212,741
385.005.806.005.9061.64 %3,0984,304
387.504.154.254.1562.75 %8,0251,406
390.002.792.852.8063.74 %7,0075,297
392.501.761.801.7664.49 %8,8032,852
395.001.031.071.0552.17 %4,8996,478
397.500.570.600.5848.72 %1,9795,673
400.000.300.320.3129.17 %3,23712,606

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

Puts

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
377.500.380.420.41-80.10 %1,0161,167
380.000.610.650.63-77.50 %3,74610,521
382.500.961.010.98-74.07 %2,1261,378
385.001.501.571.54-68.83 %2,5024,886
387.502.312.382.42-62.19 %1,354980
390.003.403.553.55-54.78 %7117,814
392.504.855.055.10-47.42 %171247
395.006.606.907.06-41.75 %4063,303
397.508.659.008.80-38.68 %23802
400.0011.0011.2511.77-27.92 %4268,800