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

388.15
-0.55 (-0.14%)
Pre Market
Last Updated: 20:50:37
Delayed by 15 minutes

MSFT Mar 21 2025 400 Put

11.56 -0.87 (-7.00%)
Bid 11.50 Volume 945 Exp. Date 21 Mar 2025
Offer 12.20 Open Interest 9,423 Day's Range 8.85 - 15.60
Open 14.16 Prev Close 12.43 Last Trade 18/3/2025 06:56

MSFT Option Chain - 21 Mar 2025

Calls

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
375.0014.6515.5016.908.68 %84644
377.5012.4513.0014.709.29 %106139
380.0010.5511.0011.20-3.45 %4003,505
382.508.509.108.95-3.76 %282259
385.006.907.157.10-7.67 %1,4062,917
387.505.405.555.55-9.02 %2,2061,222
390.004.054.204.10-12.77 %7,1365,066
392.502.963.053.05-19.74 %6,634885
395.002.062.132.10-22.79 %7,6695,589
397.501.351.441.41-27.32 %2,6774,508

Professional-Grade Tools, for Individual Investors.

Puts

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
375.000.840.890.88-38.03 %2,0885,567
377.501.191.241.20-32.20 %1,247493
380.001.431.691.65-30.67 %5,0619,902
382.502.012.292.25-26.23 %1,443500
385.002.823.052.96-23.12 %3,0255,265
387.503.854.003.89-16.88 %2,337585
390.004.955.155.05-15.83 %2,3578,148
392.506.406.606.40-6.57 %508153
395.007.858.258.10-2.29 %4963,624
397.509.5510.257.90-25.12 %98787