S&P ASX All Technology

US Dollar vs AUD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Microsoft Corporation (MSFT)
Microsoft Corporation (MSFT) Options

MSFT Microsoft Corporation

397.00

-7.27 (-1.80%)

20 Apr 2024 - Closed

Delayed by 15 minutes

MSFT Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
372.50	27.80	29.70	29.10	28.75	-12.20	-29.54 %	10	8	20/4/2024
375.00	25.90	27.50	27.05	26.70	-5.17	-16.05 %	24	35	20/4/2024
377.50	23.85	25.80	25.59	24.825	-11.02	-30.10 %	5	2	20/4/2024
380.00	21.50	23.85	21.81	22.675	-5.94	-21.41 %	66	57	20/4/2024
382.50	19.75	20.85	20.24	20.30	-15.26	-42.99 %	26	2	20/4/2024
385.00	18.45	19.00	18.60	18.725	-4.60	-19.83 %	153	230	20/4/2024
387.50	16.75	17.15	17.23	16.95	-5.12	-22.91 %	63	17	20/4/2024
390.00	15.05	15.35	15.35	15.20	-5.25	-25.49 %	434	172	20/4/2024
392.50	13.45	13.70	13.65	13.575	-8.65	-38.79 %	76	19	20/4/2024
395.00	11.90	12.20	12.10	12.05	-3.70	-23.42 %	628	112	20/4/2024
397.50	10.50	10.75	10.40	10.625	-6.60	-38.82 %	202	57	20/4/2024
400.00	9.20	9.45	9.31	9.325	-3.34	-26.40 %	3,026	1,210	20/4/2024
402.50	8.00	8.20	8.10	8.10	-3.10	-27.68 %	1,406	64	20/4/2024
405.00	6.90	7.15	6.90	7.025	-3.10	-31.00 %	2,195	557	20/4/2024
407.50	5.90	6.10	5.90	6.00	-2.70	-31.40 %	1,101	690	20/4/2024
410.00	5.05	5.20	5.00	5.125	-2.45	-32.89 %	3,160	3,412	20/4/2024
412.50	4.25	4.45	4.32	4.35	-2.14	-33.13 %	574	431	20/4/2024
415.00	3.55	3.80	3.60	3.675	-1.95	-35.14 %	1,941	3,564	20/4/2024
417.50	3.00	3.20	3.01	3.10	-1.79	-37.29 %	838	943	20/4/2024
420.00	2.49	2.62	2.51	2.555	-1.49	-37.25 %	4,760	3,794	20/4/2024

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
372.50	2.01	2.14	2.10	2.075	0.40	23.53 %	122	119	20/4/2024
375.00	2.32	2.46	2.36	2.39	0.54	29.67 %	1,219	2,646	20/4/2024
377.50	2.69	2.83	2.72	2.76	0.52	23.64 %	291	119	20/4/2024
380.00	3.10	3.30	3.26	3.20	0.67	25.87 %	1,353	1,097	20/4/2024
382.50	3.60	3.80	3.70	3.70	0.80	27.59 %	157	115	20/4/2024
385.00	4.20	4.40	4.44	4.30	1.09	32.54 %	932	1,053	20/4/2024
387.50	4.85	5.05	4.95	4.95	1.10	28.57 %	901	369	20/4/2024
390.00	5.65	5.85	5.75	5.75	1.30	29.21 %	1,461	1,203	20/4/2024
392.50	6.50	7.00	6.55	6.75	1.38	26.69 %	774	224	20/4/2024
395.00	7.45	7.70	7.71	7.575	1.71	28.50 %	1,373	2,083	20/4/2024
397.50	8.55	8.80	8.67	8.675	1.81	26.38 %	1,548	610	20/4/2024
400.00	9.70	9.95	9.88	9.825	2.08	26.67 %	2,544	2,445	20/4/2024
402.50	11.00	11.30	11.05	11.15	2.20	24.86 %	1,261	320	20/4/2024
405.00	12.40	12.70	12.57	12.55	2.67	26.97 %	1,707	2,484	20/4/2024
407.50	13.90	14.20	14.08	14.05	2.93	26.28 %	296	455	20/4/2024
410.00	15.50	15.85	15.85	15.675	3.25	25.79 %	1,115	1,430	20/4/2024
412.50	16.20	17.70	17.45	16.95	3.43	24.47 %	627	570	20/4/2024
415.00	18.65	19.70	19.16	19.175	3.35	21.19 %	688	1,573	20/4/2024
417.50	20.05	21.70	21.80	20.875	4.50	26.01 %	58	561	20/4/2024
420.00	22.85	23.75	23.14	23.30	3.71	19.09 %	285	1,423	20/4/2024

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions