ADVFN Logo ADVFN

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

388.95
0.39 (0.10%)
18 Mar 2025 - Closed
Delayed by 15 minutes

MSFT Mar 21 2025 377.5 Call

14.70 1.25 (9.29%)
Bid 12.45 Volume 106 Exp. Date 21 Mar 2025
Offer 13.00 Open Interest 139 Day's Range 10.80 - 15.10
Open 12.50 Prev Close 13.45 Last Trade 18/3/2025 06:54

MSFT Option Chain - 21 Mar 2025

Calls

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
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
400.000.870.930.93-29.55 %9,17812,335

Professional-Grade Tools, for Individual Investors.

Puts

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
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
400.0011.5012.2011.56-7.00 %9459,423