ADVFN Logo

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.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MSFT Microsoft Corporation

408.87
-1.47 (-0.36%)
Last Updated: 06:58:30
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
385.0024.2524.5524.9024.40-1.17-4.49 %4127206:24:58
387.5021.7522.0521.4521.90-1.90-8.14 %64605:35:35
390.0019.3019.6019.7819.45-1.64-7.66 %7494806:32:57
392.5016.8517.2518.0017.05-0.50-2.70 %2028202:44:06
395.0014.4014.7514.7414.575-1.76-10.67 %1191,01906:44:52
397.5012.1012.4012.2512.25-1.85-13.12 %3922505:06:02
400.009.9010.1510.2910.025-1.56-13.16 %2792,22706:32:57
402.507.808.008.157.90-1.47-15.28 %2201,05406:38:51
405.005.956.106.236.025-1.37-18.03 %3122,63506:56:05
407.504.354.454.404.40-1.59-26.54 %1,9091,75106:58:07
410.003.053.153.103.10-1.35-30.34 %7,8663,80606:58:20
412.502.062.082.052.07-1.09-34.71 %6,6202,15006:58:25
415.001.311.331.321.32-0.84-38.89 %9,3547,29806:58:21
417.500.800.820.810.81-0.69-46.00 %8,0752,64406:58:14
420.000.480.490.490.485-0.46-48.42 %8,0786,98206:58:06
422.500.280.290.290.285-0.35-54.69 %1,6991,71406:58:06
425.000.170.180.180.175-0.24-57.14 %3,0729,89006:58:06
430.000.070.080.070.075-0.10-58.82 %1,8988,18706:55:39
435.000.030.040.040.035-0.05-55.56 %3694,24706:53:57
440.000.020.030.030.025-0.02-40.00 %3153,82206:52:38

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
385.000.100.110.110.105-0.03-21.43 %4567,98506:55:56
387.500.130.140.130.135-0.04-23.53 %1,94198906:46:25
390.000.160.170.160.165-0.06-27.27 %8794,69706:57:02
392.500.220.230.220.225-0.05-18.52 %9021,62506:58:22
395.000.310.320.290.315-0.10-25.64 %1,2514,17206:52:14
397.500.460.470.450.465-0.10-18.18 %1,9762,63606:57:20
400.000.710.720.680.715-0.14-17.07 %4,4644,13406:53:09
402.501.111.131.081.12-0.14-11.48 %2,4531,47406:55:50
405.001.731.751.761.74-0.01-0.56 %4,7334,82006:58:34
407.502.612.632.632.620.124.78 %5,6934,44906:58:39
410.003.753.853.823.800.246.70 %4,3998,06406:58:38
412.505.255.355.185.300.5311.40 %5972,09206:37:15
415.006.957.256.967.100.8113.17 %2501,71006:37:15
417.508.959.258.859.100.151.72 %3730506:54:12
420.0011.1511.4511.0411.300.979.63 %2343806:48:00
422.5013.1513.9013.9013.5250.906.92 %41405:37:50
425.0015.9016.3516.5116.1251.7912.16 %217602:15:21
430.0020.9021.2520.9021.0751.306.63 %85705:19:02
435.0025.8526.3524.3026.101.456.35 %1401:43:40
440.0030.8531.4023.0031.1250.000.00 %00-

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com