$483.24
2.090.43%
al cierre: Aug 21, 5:00 PM EST
$483.49
0.250.05%
After hour: Aug 21, 7:59 PM EST
Microsoft Corp Cadena de Opciones
MSFTNASDAQ
Dividendo: La fecha límite del dividendo era hace 3 días
Microsoft Options
View Microsoft (MSFT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.57
P/C Ratio (OI)
0.51
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid181.45
Ask185.2
volume0
Intrest0
Strike
300
300
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest107
Last Price-
Change
-
Bid176.65
Ask180.2
volume0
Intrest0
Strike
305
305
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid171.7
Ask175.1
volume0
Intrest0
Strike
310
310
Last Price1.02Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid166.45
Ask170.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid161.45
Ask165.3
volume0
Intrest0
Strike
320
320
Last Price1.05Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid156.65
Ask160.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid151.65
Ask155.35
volume0
Intrest0
Strike
330
330
Last Price0.5Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid146.65
Ask150.2
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid141.7
Ask144.4
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.76
volume0
Intrest0
Last Price-
Change
-
Bid136.7
Ask140
volume0
Intrest0
Strike
345
345
Last Price0.03Aug 21, 2026
Change
0.9396.88%
Bid-
Ask0.05
volume102
Intrest0
Last Price-
Change
-
Bid131.7
Ask134.35
volume0
Intrest0
Strike
350
350
Last Price0.09Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest63
Last Price129.25Aug 19, 2026
Change
-0%
Bid126.5
Ask130
volume0
Intrest0
Strike
355
355
Last Price0.77Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price124.26Aug 19, 2026
Change
-0%
Bid121.75
Ask125
volume0
Intrest0
Strike
360
360
Last Price1.05Aug 20, 2026
Change
-0%
Bid-
Ask1.29
volume0
Intrest1
Last Price-
Change
-
Bid116.65
Ask119.35
volume0
Intrest0
Strike
365
365
Last Price0.03Aug 21, 2026
Change
0.6295.38%
Bid-
Ask2.13
volume56
Intrest2
Last Price-
Change
-
Bid111.7
Ask114.35
volume0
Intrest0
Strike
370
370
Last Price0.47Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid106.7
Ask110.25
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid101.5
Ask105.35
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid96.7
Ask100.35
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid91.5
Ask95.05
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid86.7
Ask90.1
volume0
Intrest0
Strike
395
395
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price82.3Aug 20, 2026
Change
-0%
Bid81.65
Ask85
volume0
Intrest1
Strike
400
400
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price-
Change
-
Bid76.7
Ask79.35
volume0
Intrest0
Strike
405
405
Last Price0.05Aug 21, 2026
Change
0.04400%
Bid-
Ask2.13
volume50
Intrest12
Last Price-
Change
-
Bid71.7
Ask74.35
volume0
Intrest0
Strike
410
410
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume50
Intrest21
Last Price81.54Aug 12, 2026
Change
-0%
Bid66.7
Ask70.05
volume0
Intrest0
Strike
415
415
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Last Price-
Change
-
Bid61.7
Ask64.4
volume0
Intrest0
Strike
420
420
Last Price0.05Aug 21, 2026
Change
0.0266.67%
Bid-
Ask2.13
volume50
Intrest814
Last Price60.4Aug 21, 2026
Change
3.616.36%
Bid56.7
Ask60.05
volume2
Intrest0
Strike
425
425
Last Price0.04Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest29
Last Price53.89Aug 21, 2026
Change
6.3710.57%
Bid51.7
Ask54.4
volume1
Intrest1
Strike
430
430
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask1.76
volume0
Intrest28
Last Price48.85Aug 19, 2026
Change
-0%
Bid46.7
Ask50.3
volume0
Intrest0
Strike
435
435
Last Price0.04Aug 21, 2026
Change
0.0866.67%
Bid-
Ask0.44
volume39
Intrest19
Last Price-
Change
-
Bid44.2
Ask47.5
volume0
Intrest0
Strike
437.5
437.5
Last Price0.01Aug 21, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume12
Intrest3
Last Price41.23Aug 20, 2026
Change
-0%
Bid41.7
Ask45
volume0
Intrest5
Strike
440
440
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume134
Intrest258
Last Price39.81Aug 20, 2026
Change
-0%
Bid39.2
Ask42.55
volume0
Intrest3
Strike
442.5
442.5
Last Price0.01Aug 21, 2026
Change
0.0583.33%
Bid-
Ask0.02
volume31
Intrest2
Last Price38.66Aug 19, 2026
Change
-0%
Bid36.7
Ask40.1
volume0
Intrest0
Strike
445
445
Last Price0.04Aug 21, 2026
Change
0.0342.86%
Bid0.01
Ask0.08
volume35
Intrest167
Last Price36.54Aug 21, 2026
Change
0.441.19%
Bid34.2
Ask37.6
volume2
Intrest0
Strike
447.5
447.5
Last Price0.08Aug 21, 2026
Change
0.0360%
Bid-
Ask0.06
volume2
Intrest15
Last Price32.75Aug 21, 2026
Change
1.755.65%
Bid31.7
Ask35.15
volume18
Intrest3
Strike
450
450
Last Price0.02Aug 21, 2026
Change
0.0571.43%
Bid0.01
Ask0.03
volume178
Intrest359
Last Price29.82Aug 20, 2026
Change
-0%
Bid29.25
Ask32.6
volume0
Intrest1
Strike
452.5
452.5
Last Price0.04Aug 21, 2026
Change
0.0233.33%
Bid0.02
Ask0.05
volume21
Intrest39
Last Price27.33Aug 20, 2026
Change
-0%
Bid26.6
Ask30.05
volume0
Intrest1
Strike
455
455
Last Price0.03Aug 21, 2026
Change
0.0872.73%
Bid0.03
Ask0.04
volume56
Intrest116
Last Price25.6Aug 21, 2026
Change
0.913.43%
Bid24.25
Ask27.55
volume12
Intrest0
Strike
457.5
457.5
Last Price0.04Aug 21, 2026
Change
0.171.43%
Bid0.02
Ask0.06
volume410
Intrest66
Last Price22.5Aug 21, 2026
Change
0.52.27%
Bid21.75
Ask25.1
volume6
Intrest2
Strike
460
460
Last Price0.03Aug 21, 2026
Change
0.1785%
Bid0.03
Ask0.06
volume406
Intrest663
Last Price23.12Aug 21, 2026
Change
1.135.14%
Bid19.35
Ask22.6
volume1
Intrest2
Strike
462.5
462.5
Last Price0.07Aug 21, 2026
Change
0.274.07%
Bid0.02
Ask0.09
volume32
Intrest327
Last Price20.54Aug 21, 2026
Change
2.5414.11%
Bid16.8
Ask20.1
volume12
Intrest0
Strike
465
465
Last Price0.08Aug 21, 2026
Change
0.3480.95%
Bid0.08
Ask0.1
volume447
Intrest665
Last Price20.15Aug 19, 2026
Change
-0%
Bid14.35
Ask17.7
volume0
Intrest17
Strike
467.5
467.5
Last Price0.13Aug 21, 2026
Change
0.579.37%
Bid0.11
Ask0.15
volume595
Intrest131
Last Price14.03Aug 21, 2026
Change
1.9816.43%
Bid12.65
Ask14.5
volume4
Intrest14
Strike
470
470
Last Price0.19Aug 21, 2026
Change
0.7178.89%
Bid0.18
Ask0.24
volume739
Intrest358
Last Price11.75Aug 21, 2026
Change
1.615.76%
Bid10.35
Ask12.25
volume24
Intrest29
Strike
472.5
472.5
Last Price0.31Aug 21, 2026
Change
0.8673.5%
Bid0.31
Ask0.36
volume562
Intrest323
Last Price8.89Aug 21, 2026
Change
0.343.98%
Bid8.45
Ask9.5
volume51
Intrest81
Strike
475
475
Last Price0.53Aug 21, 2026
Change
1.3171.2%
Bid0.5
Ask0.61
volume746
Intrest408
Last Price7.2Aug 21, 2026
Change
0.213%
Bid6.1
Ask7.8
volume520
Intrest37
Strike
477.5
477.5
Last Price0.92Aug 21, 2026
Change
1.6864.62%
Bid0.83
Ask1
volume1048
Intrest269
Last Price4.97Aug 21, 2026
Change
0.336.23%
Bid4.8
Ask5.4
volume681
Intrest135
Strike
480
480
Last Price1.46Aug 21, 2026
Change
2.2860.96%
Bid1.35
Ask1.64
volume3334
Intrest481
Last Price3.54Aug 21, 2026
Change
0.113.01%
Bid3.2
Ask3.7
volume3051
Intrest352
Strike
482.5
482.5
Last Price2.41Aug 21, 2026
Change
2.4950.82%
Bid2.22
Ask2.6
volume1079
Intrest219
Last Price2.18Aug 21, 2026
Change
0.4717.74%
Bid2.04
Ask2.39
volume12461
Intrest457
Strike
485
485
Last Price3.72Aug 21, 2026
Change
2.6241.32%
Bid3.4
Ask3.9
volume786
Intrest307
Last Price1.29Aug 21, 2026
Change
0.5128.33%
Bid1.11
Ask1.43
volume2007
Intrest237
Strike
487.5
487.5
Last Price5.3Aug 21, 2026
Change
2.431.17%
Bid4.95
Ask5.55
volume88
Intrest236
Last Price0.74Aug 21, 2026
Change
0.5241.27%
Bid0.71
Ask0.79
volume6533
Intrest882
Strike
490
490
Last Price7.2Aug 21, 2026
Change
2.8328.22%
Bid6.75
Ask8.15
volume161
Intrest171
Last Price0.44Aug 21, 2026
Change
0.3645%
Bid0.41
Ask0.49
volume892
Intrest107
Strike
492.5
492.5
Last Price9.75Aug 21, 2026
Change
1.6214.25%
Bid8.5
Ask10
volume63
Intrest93
Last Price0.26Aug 21, 2026
Change
0.2952.73%
Bid0.26
Ask0.28
volume1945
Intrest1026
Strike
495
495
Last Price11.91Aug 21, 2026
Change
2.2716.01%
Bid10.95
Ask12.75
volume40
Intrest248
Last Price0.17Aug 21, 2026
Change
0.1546.88%
Bid0.16
Ask0.2
volume332
Intrest172
Strike
497.5
497.5
Last Price14.15Aug 21, 2026
Change
2.8516.76%
Bid13.35
Ask15.2
volume1
Intrest339
Last Price0.13Aug 21, 2026
Change
0.1248%
Bid0.11
Ask0.13
volume1449
Intrest2260
Strike
500
500
Last Price18.67Aug 21, 2026
Change
0.442.41%
Bid15.8
Ask18.35
volume55
Intrest1676
Last Price0.09Aug 21, 2026
Change
0.1155%
Bid0.07
Ask0.1
volume205
Intrest888
Strike
502.5
502.5
Last Price18.05Aug 21, 2026
Change
2.4511.95%
Bid17.55
Ask20.9
volume2
Intrest201
Last Price0.06Aug 21, 2026
Change
0.0650%
Bid0.05
Ask0.08
volume247
Intrest678
Strike
505
505
Last Price23.6Aug 20, 2026
Change
-0%
Bid20.75
Ask23.25
volume0
Intrest2
Last Price0.07Aug 21, 2026
Change
0.0646.15%
Bid0.01
Ask0.07
volume125
Intrest257
Strike
507.5
507.5
Last Price23.19Aug 21, 2026
Change
10.0376.22%
Bid22.5
Ask25.85
volume1
Intrest0
Last Price0.04Aug 21, 2026
Change
0.0555.56%
Bid0.03
Ask0.05
volume253
Intrest300
Strike
510
510
Last Price28.98Aug 20, 2026
Change
-0%
Bid25
Ask28.35
volume0
Intrest1
Last Price0.03Aug 21, 2026
Change
0.0457.14%
Bid0.01
Ask0.15
volume14
Intrest48
Strike
512.5
512.5
Last Price29Aug 20, 2026
Change
-0%
Bid27.5
Ask30.8
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
0.0360%
Bid0.01
Ask0.03
volume43
Intrest171
Strike
515
515
Last Price31.25Aug 20, 2026
Change
-0%
Bid30.65
Ask33.3
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume3
Intrest24
Strike
517.5
517.5
Last Price34Aug 20, 2026
Change
-0%
Bid32.45
Ask35.85
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid-
Ask0.02
volume41
Intrest146
Strike
520
520
Last Price26.3Aug 14, 2026
Change
-0%
Bid35.65
Ask38.3
volume0
Intrest0
Last Price0.07Aug 21, 2026
Change
0.0116.67%
Bid-
Ask0.14
volume2
Intrest28
Strike
522.5
522.5
Last Price-
Change
-
Bid37.55
Ask40.85
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
0.0150%
Bid-
Ask0.04
volume1
Intrest58
Strike
525
525
Last Price41.95Aug 20, 2026
Change
-0%
Bid40.65
Ask43.3
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest37
Strike
527.5
527.5
Last Price44.53Aug 21, 2026
Change
0.531.2%
Bid43.15
Ask45.75
volume2
Intrest0
Last Price0.02Aug 21, 2026
Change
-0%
Bid0.01
Ask0.04
volume128
Intrest271
Strike
530
530
Last Price45.62Aug 21, 2026
Change
21.6290.08%
Bid45.05
Ask48.3
volume2
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume16
Intrest37
Strike
532.5
532.5
Last Price-
Change
-
Bid47.55
Ask50.85
volume0
Intrest0
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest46
Strike
535
535
Last Price-
Change
-
Bid50.05
Ask53.35
volume0
Intrest0
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest68
Strike
537.5
537.5
Last Price-
Change
-
Bid53.15
Ask55.85
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest196
Strike
540
540
Last Price57.3Aug 21, 2026
Change
-0%
Bid55.05
Ask58.35
volume2
Intrest0
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest5
Strike
542.5
542.5
Last Price59.1Aug 20, 2026
Change
-0%
Bid57.55
Ask60.85
volume0
Intrest0
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest14
Strike
545
545
Last Price-
Change
-
Bid60.65
Ask63.55
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest35
Strike
547.5
547.5
Last Price-
Change
-
Bid63.15
Ask65.85
volume0
Intrest0
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest49
Strike
550
550
Last Price66.9Aug 21, 2026
Change
-
Bid64.95
Ask68.3
volume2
Intrest0
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Strike
552.5
552.5
Last Price-
Change
-
Bid67.55
Ask70.85
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Strike
555
555
Last Price-
Change
-
Bid69.75
Ask73.5
volume0
Intrest0
Last Price0.08Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Strike
557.5
557.5
Last Price-
Change
-
Bid72.25
Ask76
volume0
Intrest0
Last Price0.07Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
560
560
Last Price-
Change
-
Bid75
Ask78.45
volume0
Intrest0
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
565
565
Last Price-
Change
-
Bid80
Ask83.3
volume0
Intrest0
Last Price0.27Aug 19, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest5
Strike
570
570
Last Price-
Change
-
Bid84.95
Ask88.35
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Strike
575
575
Last Price-
Change
-
Bid89.7
Ask93.45
volume0
Intrest0