Comments
Loading...
Microsoft (NASDAQ:MSFT) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Microsoft a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Microsoft..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid183.95
Ask186.45
volume0
Intrest0
Strike
230
230
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price-
Change
-
Bid173.95
Ask176.45
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price169.04Jan 31, 2025
Change
-
Bid163.95
Ask166.45
volume3
Intrest0
Strike
250
250
Last Price0.01Jan 31, 2025
Change
-
Bid-
Ask0.01
volume4
Intrest0
Last Price-
Change
-
Bid153.95
Ask156.45
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid144
Ask146.5
volume0
Intrest0
Strike
270
270
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Last Price139.92Jan 31, 2025
Change
24.7815.05%
Bid134
Ask136.5
volume1
Intrest5
Strike
280
280
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest5
Last Price-
Change
-
Bid124
Ask127.9
volume0
Intrest0
Strike
290
290
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest107
Last Price-
Change
-
Bid114
Ask117.9
volume0
Intrest0
Strike
300
300
Last Price0.03Jan 27, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest70
Last Price118.45Jan 15, 2025
Change
00%
Bid104.05
Ask106.45
volume0
Intrest2001
Strike
310
310
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.21
volume269
Intrest2042
Last Price95.56Jan 30, 2025
Change
00%
Bid94.05
Ask97.4
volume0
Intrest4
Strike
320
320
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.21
volume1
Intrest34
Last Price-
Change
-
Bid89.05
Ask92.75
volume0
Intrest0
Strike
325
325
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest46
Last Price85.44Jan 30, 2025
Change
00%
Bid84.05
Ask86.5
volume0
Intrest11
Strike
330
330
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest59
Last Price94.2Jan 07, 2025
Change
00%
Bid79.05
Ask81.5
volume0
Intrest1
Strike
335
335
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.22
volume8
Intrest72
Last Price-
Change
-
Bid74.05
Ask77.9
volume0
Intrest0
Strike
340
340
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.23
volume14
Intrest47
Last Price72.8Jan 31, 2025
Change
12.9415.09%
Bid69.05
Ask73
volume1
Intrest1
Strike
345
345
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.23
volume1
Intrest56
Last Price65.8Jan 30, 2025
Change
00%
Bid64.1
Ask67.8
volume0
Intrest12
Strike
350
350
Last Price0.02Jan 31, 2025
Change
00%
Bid0.01
Ask0.11
volume27
Intrest396
Last Price60.67Jan 30, 2025
Change
00%
Bid59.25
Ask61.55
volume0
Intrest11
Strike
355
355
Last Price0.03Jan 31, 2025
Change
00%
Bid0.02
Ask0.05
volume20
Intrest118
Last Price-
Change
-
Bid57.05
Ask59.6
volume0
Intrest0
Strike
357.5
357.5
Last Price0.04Jan 31, 2025
Change
-
Bid0.03
Ask0.25
volume158
Intrest0
Last Price56.65Jan 31, 2025
Change
1.552.66%
Bid54.45
Ask56.55
volume1
Intrest22
Strike
360
360
Last Price0.04Jan 31, 2025
Change
0.0120%
Bid0.04
Ask0.06
volume157
Intrest2624
Last Price-
Change
-
Bid52.1
Ask54.2
volume0
Intrest0
Strike
362.5
362.5
Last Price0.06Jan 31, 2025
Change
-
Bid0.05
Ask0.07
volume557
Intrest0
Last Price54Jan 30, 2025
Change
00%
Bid49.2
Ask51.55
volume0
Intrest4
Strike
365
365
Last Price0.07Jan 31, 2025
Change
0.0112.5%
Bid0.03
Ask0.08
volume18
Intrest1480
Last Price-
Change
-
Bid46.75
Ask49.25
volume0
Intrest0
Strike
367.5
367.5
Last Price0.07Jan 31, 2025
Change
0.0541.67%
Bid-
Ask0.29
volume336
Intrest28
Last Price47.8Jan 31, 2025
Change
2.14.6%
Bid44.35
Ask46.5
volume1
Intrest8
Strike
370
370
Last Price0.09Jan 31, 2025
Change
00%
Bid-
Ask0.11
volume693
Intrest603
Last Price43.5Jan 31, 2025
Change
1.252.79%
Bid41.75
Ask44.1
volume1
Intrest1
Strike
372.5
372.5
Last Price0.12Jan 31, 2025
Change
0.019.09%
Bid0.1
Ask0.13
volume68
Intrest39
Last Price42.01Jan 31, 2025
Change
1.263.09%
Bid39.25
Ask41.6
volume4
Intrest18
Strike
375
375
Last Price0.13Jan 31, 2025
Change
0.017.14%
Bid0.07
Ask0.3
volume1820
Intrest1421
Last Price39.95Jan 31, 2025
Change
0.952.44%
Bid37.2
Ask38.9
volume6
Intrest6
Strike
377.5
377.5
Last Price0.15Jan 31, 2025
Change
0.017.14%
Bid0.15
Ask0.16
volume60
Intrest350
Last Price35.85Jan 31, 2025
Change
00%
Bid34.45
Ask36.45
volume17
Intrest35
Strike
380
380
Last Price0.19Jan 31, 2025
Change
0.029.52%
Bid0.18
Ask0.2
volume501
Intrest2142
Last Price34.9Jan 31, 2025
Change
1.765.31%
Bid31.85
Ask34.6
volume4
Intrest5
Strike
382.5
382.5
Last Price0.23Jan 31, 2025
Change
0.0620.69%
Bid0.22
Ask0.25
volume851
Intrest306
Last Price31.8Jan 31, 2025
Change
0.672.15%
Bid29.35
Ask31.6
volume15
Intrest7
Strike
385
385
Last Price0.29Jan 31, 2025
Change
0.039.38%
Bid0.27
Ask0.3
volume2096
Intrest1751
Last Price30.05Jan 31, 2025
Change
1.455.07%
Bid26.9
Ask29.2
volume3
Intrest3
Strike
387.5
387.5
Last Price0.34Jan 31, 2025
Change
00%
Bid-
Ask0.36
volume322
Intrest212
Last Price26Jan 31, 2025
Change
1.254.59%
Bid25.6
Ask28.25
volume28
Intrest46
Strike
390
390
Last Price0.45Jan 31, 2025
Change
0.012.17%
Bid0.43
Ask0.46
volume1455
Intrest1046
Last Price27Jan 31, 2025
Change
1.756.93%
Bid22.5
Ask25.8
volume5
Intrest9
Strike
392.5
392.5
Last Price0.54Jan 31, 2025
Change
0.0610%
Bid0.55
Ask0.57
volume728
Intrest341
Last Price23Jan 31, 2025
Change
1.56.98%
Bid20.55
Ask22.05
volume6
Intrest44
Strike
395
395
Last Price0.68Jan 31, 2025
Change
0.1113.92%
Bid0.69
Ask0.72
volume1774
Intrest1614
Last Price20.1Jan 31, 2025
Change
0.954.96%
Bid18.45
Ask19.4
volume5
Intrest14
Strike
397.5
397.5
Last Price0.92Jan 31, 2025
Change
0.1110.68%
Bid0.89
Ask0.93
volume1000
Intrest647
Last Price16.6Jan 31, 2025
Change
0.392.3%
Bid16.5
Ask16.8
volume546
Intrest3269
Strike
400
400
Last Price1.16Jan 31, 2025
Change
0.214.71%
Bid1.16
Ask1.23
volume5667
Intrest5169
Last Price15.6Jan 31, 2025
Change
0.96.12%
Bid13.85
Ask14.65
volume199
Intrest228
Strike
402.5
402.5
Last Price1.56Jan 31, 2025
Change
0.148.24%
Bid1.36
Ask1.7
volume2028
Intrest1647
Last Price12.85Jan 31, 2025
Change
0.050.39%
Bid12.05
Ask12.7
volume362
Intrest1240
Strike
405
405
Last Price1.99Jan 31, 2025
Change
0.2410.76%
Bid1.96
Ask2.17
volume3847
Intrest3948
Last Price10.73Jan 31, 2025
Change
0.121.11%
Bid9.6
Ask10.65
volume333
Intrest176
Strike
407.5
407.5
Last Price2.61Jan 31, 2025
Change
0.279.38%
Bid2.44
Ask2.8
volume2683
Intrest472
Last Price8.75Jan 31, 2025
Change
0.44.37%
Bid8
Ask8.95
volume2512
Intrest967
Strike
410
410
Last Price3.37Jan 31, 2025
Change
0.3810.13%
Bid3.3
Ask3.4
volume6188
Intrest7699
Last Price7.3Jan 31, 2025
Change
0.344.45%
Bid7
Ask7.5
volume709
Intrest561
Strike
412.5
412.5
Last Price4.3Jan 31, 2025
Change
0.48.51%
Bid4.1
Ask4.45
volume2367
Intrest639
Last Price5.8Jan 31, 2025
Change
0.487.64%
Bid5.75
Ask5.85
volume7432
Intrest2781
Strike
415
415
Last Price5.4Jan 31, 2025
Change
0.396.74%
Bid4.55
Ask5.8
volume5279
Intrest2406
Last Price4.55Jan 31, 2025
Change
0.59.9%
Bid4.5
Ask4.7
volume6719
Intrest2139
Strike
417.5
417.5
Last Price6.55Jan 31, 2025
Change
0.437.03%
Bid6.55
Ask6.8
volume2222
Intrest1062
Last Price3.5Jan 31, 2025
Change
0.512.5%
Bid3.5
Ask3.75
volume17755
Intrest5078
Strike
420
420
Last Price8.15Jan 31, 2025
Change
0.55.78%
Bid7.25
Ask8.5
volume3426
Intrest1558
Last Price2.69Jan 31, 2025
Change
0.4915.41%
Bid2.65
Ask2.74
volume4579
Intrest2765
Strike
422.5
422.5
Last Price9.55Jan 31, 2025
Change
0.77.91%
Bid8.7
Ask10
volume559
Intrest464
Last Price2Jan 31, 2025
Change
0.5822.48%
Bid1.95
Ask2
volume13303
Intrest5306
Strike
425
425
Last Price11.6Jan 31, 2025
Change
0.554.53%
Bid10.6
Ask11.8
volume508
Intrest1201
Last Price1.45Jan 31, 2025
Change
0.4523.68%
Bid1.41
Ask1.48
volume5293
Intrest2067
Strike
427.5
427.5
Last Price12.95Jan 31, 2025
Change
1.127.96%
Bid13.25
Ask14
volume285
Intrest452
Last Price1.03Jan 31, 2025
Change
0.4731.33%
Bid1.02
Ask1.05
volume12867
Intrest6163
Strike
430
430
Last Price15.42Jan 31, 2025
Change
0.795.4%
Bid14.3
Ask16.15
volume753
Intrest843
Last Price0.74Jan 31, 2025
Change
0.435.09%
Bid0.69
Ask0.91
volume2897
Intrest2586
Strike
432.5
432.5
Last Price17.44Jan 31, 2025
Change
0.845.06%
Bid17.5
Ask19.1
volume43
Intrest189
Last Price0.54Jan 31, 2025
Change
0.3237.21%
Bid0.51
Ask0.55
volume5901
Intrest6701
Strike
435
435
Last Price19.72Jan 31, 2025
Change
0.874.62%
Bid18.6
Ask21.3
volume125
Intrest647
Last Price0.37Jan 31, 2025
Change
0.344.78%
Bid0.36
Ask0.39
volume950
Intrest2186
Strike
437.5
437.5
Last Price21.56Jan 31, 2025
Change
1.084.77%
Bid20.35
Ask23.65
volume25
Intrest157
Last Price0.29Jan 31, 2025
Change
0.2344.23%
Bid0.26
Ask0.29
volume6131
Intrest4715
Strike
440
440
Last Price24.51Jan 31, 2025
Change
0.964.08%
Bid23.35
Ask26.45
volume122
Intrest1004
Last Price0.2Jan 31, 2025
Change
0.2151.22%
Bid0.2
Ask0.22
volume620
Intrest919
Strike
442.5
442.5
Last Price26.55Jan 31, 2025
Change
1.555.52%
Bid26.6
Ask28.45
volume132
Intrest216
Last Price0.16Jan 31, 2025
Change
0.1852.94%
Bid0.15
Ask0.17
volume4618
Intrest2717
Strike
445
445
Last Price30Jan 31, 2025
Change
0.551.8%
Bid29.1
Ask31.15
volume98
Intrest357
Last Price0.12Jan 31, 2025
Change
0.1352%
Bid0.11
Ask0.15
volume1154
Intrest686
Strike
447.5
447.5
Last Price31.4Jan 31, 2025
Change
0.72.18%
Bid31.4
Ask33.8
volume52
Intrest42
Last Price0.09Jan 31, 2025
Change
0.1155%
Bid0.09
Ask0.1
volume6008
Intrest4501
Strike
450
450
Last Price33.9Jan 31, 2025
Change
0.72.11%
Bid33.95
Ask36.15
volume42
Intrest25
Last Price0.09Jan 31, 2025
Change
0.0847.06%
Bid0.07
Ask0.23
volume255
Intrest839
Strike
452.5
452.5
Last Price16Jan 29, 2025
Change
00%
Bid36.1
Ask38.3
volume0
Intrest3
Last Price0.06Jan 31, 2025
Change
0.162.5%
Bid0.06
Ask0.08
volume1427
Intrest5254
Strike
455
455
Last Price39.3Jan 30, 2025
Change
00%
Bid38.55
Ask41.05
volume0
Intrest9
Last Price0.06Jan 31, 2025
Change
0.0960%
Bid0.04
Ask0.07
volume354
Intrest490
Strike
457.5
457.5
Last Price41.33Jan 31, 2025
Change
0.581.38%
Bid41.05
Ask43.8
volume10
Intrest10
Last Price0.05Jan 31, 2025
Change
0.0861.54%
Bid0.03
Ask0.05
volume827
Intrest2362
Strike
460
460
Last Price43.85Jan 31, 2025
Change
1.172.6%
Bid44.05
Ask46.35
volume52
Intrest32
Last Price0.04Jan 31, 2025
Change
0.0763.64%
Bid-
Ask0.2
volume67
Intrest706
Strike
462.5
462.5
Last Price47.03Jan 30, 2025
Change
00%
Bid46.05
Ask48.75
volume0
Intrest0
Last Price0.03Jan 31, 2025
Change
0.0666.67%
Bid0.03
Ask0.05
volume1481
Intrest2074
Strike
465
465
Last Price45.29Jan 31, 2025
Change
4.218.51%
Bid48.15
Ask51.05
volume1
Intrest1
Last Price0.03Jan 31, 2025
Change
0.0562.5%
Bid0.03
Ask0.05
volume307
Intrest1644
Strike
467.5
467.5
Last Price50.33Jan 31, 2025
Change
1.542.97%
Bid50.55
Ask53.75
volume2
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0466.67%
Bid0.02
Ask0.04
volume471
Intrest9580
Strike
470
470
Last Price53.85Jan 31, 2025
Change
0.681.25%
Bid52.8
Ask56.05
volume2
Intrest5
Last Price0.03Jan 31, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume67
Intrest377
Strike
472.5
472.5
Last Price56.37Jan 31, 2025
Change
-
Bid56.2
Ask58.8
volume4
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume100
Intrest1030
Strike
475
475
Last Price57.59Jan 31, 2025
Change
1.212.06%
Bid58.65
Ask60.8
volume1
Intrest2
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.02
volume9
Intrest124
Strike
477.5
477.5
Last Price61.32Jan 30, 2025
Change
00%
Bid61.05
Ask63.4
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume108
Intrest1681
Strike
480
480
Last Price65.2Jan 30, 2025
Change
00%
Bid63.6
Ask66.05
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume3
Intrest114
Strike
482.5
482.5
Last Price-
Change
-
Bid65.25
Ask68.4
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0250%
Bid-
Ask0.03
volume147
Intrest3070
Strike
485
485
Last Price70.2Jan 30, 2025
Change
00%
Bid68
Ask71.05
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume116
Intrest818
Strike
487.5
487.5
Last Price-
Change
-
Bid71.05
Ask73.35
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume218
Intrest893
Strike
490
490
Last Price73.77Jan 31, 2025
Change
0.841.13%
Bid73.7
Ask76.15
volume5
Intrest6
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume23
Intrest66
Strike
492.5
492.5
Last Price76.29Jan 31, 2025
Change
0.040.05%
Bid76.15
Ask78.5
volume5
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.22
volume73
Intrest543
Strike
495
495
Last Price78.85Jan 30, 2025
Change
00%
Bid77.85
Ask81.35
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest63
Strike
497.5
497.5
Last Price-
Change
-
Bid81.1
Ask83.8
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume121
Intrest3515
Strike
500
500
Last Price83.6Jan 30, 2025
Change
00%
Bid82.55
Ask86.3
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.42
volume2
Intrest98
Strike
502.5
502.5
Last Price86.12Jan 30, 2025
Change
00%
Bid85.05
Ask88.8
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.42
volume12
Intrest245
Strike
505
505
Last Price-
Change
-
Bid87.55
Ask91.35
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
507.5
507.5
Last Price-
Change
-
Bid90.05
Ask93.8
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest144
Strike
510
510
Last Price-
Change
-
Bid92.55
Ask96.3
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest215
Strike
515
515
Last Price-
Change
-
Bid97.55
Ask101.3
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.01100%
Bid-
Ask0.21
volume10
Intrest268
Strike
520
520
Last Price-
Change
-
Bid102.75
Ask106.3
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest105
Strike
525
525
Last Price-
Change
-
Bid107.75
Ask111.3
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest293
Strike
530
530
Last Price-
Change
-
Bid112.8
Ask116.1
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest108
Strike
540
540
Last Price-
Change
-
Bid122.7
Ask126.3
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest68
Strike
550
550
Last Price-
Change
-
Bid132.85
Ask135.95
volume0
Intrest0
Last Price0.03Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest216
Strike
560
560
Last Price-
Change
-
Bid142.75
Ask146.35
volume0
Intrest0