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

MSFT Microsoft Corporation

386.165
-2.40 (-0.62%)
Last Updated: 02:41:01
Delayed by 15 minutes

MSFT Mar 21 2025 385 Put

3.94 0.09 (2.34%)
Bid 3.95 Volume 1,582 Exp. Date 21 Mar 2025
Offer 4.10 Open Interest 5,265 Day's Range 2.55 - 4.65
Open 4.32 Prev Close 3.85 Last Trade 18/3/2025 02:40

MSFT Option Chain - 21 Mar 2025

Calls

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
372.5014.8015.2017.650.00 %078
375.0012.5513.3012.75-18.01 %19644
377.5010.5510.9012.83-4.61 %8139
380.008.708.958.86-23.62 %1733,505
382.506.957.107.11-23.55 %148259
385.005.455.555.50-28.48 %5822,917
387.504.104.204.20-31.15 %1,1801,222
390.003.003.103.05-35.11 %3,7785,066
392.502.112.162.20-42.11 %4,689885
395.001.421.471.47-45.96 %5,0635,589

Professional-Grade Tools, for Individual Investors.

Puts

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
372.500.890.930.91-9.90 %388739
375.001.231.271.25-11.97 %1,1265,567
377.501.681.721.73-2.26 %383493
380.002.272.332.28-4.20 %2,1879,902
382.503.003.103.050.00 %597500
385.003.954.103.942.34 %1,5825,265
387.505.155.255.2512.18 %993585
390.006.506.656.508.33 %8198,148
392.508.058.308.4022.63 %173153
395.009.8010.1510.0320.99 %1333,624