$378.77
-4.50-1.17%
al cierre: -
$379.10
0.330.09%
After hour: 5:26 PM EDT
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 Price150.05Mar 10, 2025
Change
00%
Bid147.25
Ask149.95
volume0
Intrest2
Strike
230
230
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest164
Last Price138.2Mar 13, 2025
Change
5.53.83%
Bid137.4
Ask140
volume1
Intrest1
Strike
240
240
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest393
Last Price143.38Mar 07, 2025
Change
00%
Bid127.3
Ask130
volume0
Intrest3
Strike
250
250
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest576
Last Price-
Change
-
Bid117.3
Ask120.05
volume0
Intrest0
Strike
260
260
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest312
Last Price-
Change
-
Bid107.3
Ask110.05
volume0
Intrest0
Strike
270
270
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest711
Last Price-
Change
-
Bid97.4
Ask100.05
volume0
Intrest0
Strike
280
280
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest93
Last Price96.31Mar 10, 2025
Change
00%
Bid87.4
Ask90.05
volume0
Intrest1
Strike
290
290
Last Price0.02Mar 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest909
Last Price81Mar 11, 2025
Change
00%
Bid77.3
Ask80.05
volume0
Intrest22
Strike
300
300
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest620
Last Price-
Change
-
Bid67.3
Ask70.1
volume0
Intrest0
Strike
310
310
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest619
Last Price-
Change
-
Bid62.3
Ask64.75
volume0
Intrest0
Strike
315
315
Last Price0.07Mar 10, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest2
Last Price58.67Mar 13, 2025
Change
1.432.38%
Bid57.35
Ask59.8
volume5
Intrest5
Strike
320
320
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1845
Last Price54.29Mar 13, 2025
Change
1.222.2%
Bid52.4
Ask54.75
volume10
Intrest11
Strike
325
325
Last Price0.02Mar 13, 2025
Change
00%
Bid-
Ask0.14
volume17
Intrest664
Last Price-
Change
-
Bid49.85
Ask52.3
volume0
Intrest0
Strike
327.5
327.5
Last Price0.01Mar 13, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume12
Intrest494
Last Price52.75Mar 10, 2025
Change
00%
Bid47.35
Ask49.8
volume0
Intrest7
Strike
330
330
Last Price0.01Mar 13, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume31
Intrest1154
Last Price-
Change
-
Bid44.85
Ask47.3
volume0
Intrest0
Strike
332.5
332.5
Last Price0.01Mar 13, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume4
Intrest426
Last Price67Mar 06, 2025
Change
00%
Bid42.35
Ask44.8
volume0
Intrest0
Strike
335
335
Last Price0.02Mar 13, 2025
Change
00%
Bid0.01
Ask0.03
volume80
Intrest1047
Last Price-
Change
-
Bid39.8
Ask42.25
volume0
Intrest0
Strike
337.5
337.5
Last Price0.02Mar 13, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume21
Intrest291
Last Price44Mar 04, 2025
Change
00%
Bid37.35
Ask40.35
volume0
Intrest8
Strike
340
340
Last Price0.01Mar 13, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume38
Intrest1162
Last Price40.95Mar 11, 2025
Change
00%
Bid34.85
Ask37.6
volume0
Intrest1
Strike
342.5
342.5
Last Price0.01Mar 13, 2025
Change
0.0583.33%
Bid0.02
Ask0.06
volume2
Intrest414
Last Price57.02Mar 06, 2025
Change
00%
Bid32.3
Ask35.25
volume0
Intrest8
Strike
345
345
Last Price0.03Mar 13, 2025
Change
0.0350%
Bid0.03
Ask0.22
volume181
Intrest2867
Last Price33Mar 10, 2025
Change
00%
Bid29.95
Ask32.85
volume0
Intrest5
Strike
347.5
347.5
Last Price0.04Mar 13, 2025
Change
0.0233.33%
Bid0.01
Ask0.22
volume4
Intrest422
Last Price28.98Mar 13, 2025
Change
1.524.98%
Bid28.65
Ask30.35
volume33
Intrest37
Strike
350
350
Last Price0.03Mar 13, 2025
Change
0.0240%
Bid0.04
Ask0.1
volume218
Intrest1818
Last Price31.05Mar 13, 2025
Change
6.817.97%
Bid25.15
Ask27.75
volume1
Intrest1
Strike
352.5
352.5
Last Price0.05Mar 13, 2025
Change
0.0550%
Bid0.01
Ask0.05
volume338
Intrest623
Last Price26.5Mar 13, 2025
Change
1.55.36%
Bid23.2
Ask24.9
volume5
Intrest12
Strike
355
355
Last Price0.05Mar 13, 2025
Change
0.0550%
Bid0.05
Ask0.06
volume543
Intrest2861
Last Price21.12Mar 13, 2025
Change
5.8821.78%
Bid20.85
Ask21.85
volume9
Intrest11
Strike
357.5
357.5
Last Price0.09Mar 13, 2025
Change
0.0640%
Bid0.05
Ask0.07
volume78
Intrest937
Last Price18.35Mar 13, 2025
Change
5.2222.15%
Bid18.6
Ask19.65
volume13
Intrest66
Strike
360
360
Last Price0.08Mar 13, 2025
Change
0.0952.94%
Bid0.07
Ask0.09
volume720
Intrest3809
Last Price18.19Mar 13, 2025
Change
2.0610.17%
Bid15.9
Ask17.5
volume35
Intrest33
Strike
362.5
362.5
Last Price0.13Mar 13, 2025
Change
0.143.48%
Bid0.1
Ask0.12
volume557
Intrest1162
Last Price13.45Mar 13, 2025
Change
5.8530.31%
Bid13.7
Ask15.2
volume55
Intrest110
Strike
365
365
Last Price0.18Mar 13, 2025
Change
0.1341.94%
Bid0.15
Ask0.18
volume1151
Intrest2152
Last Price11.3Mar 13, 2025
Change
4.9730.55%
Bid11.35
Ask12.1
volume2
Intrest105
Strike
367.5
367.5
Last Price0.3Mar 13, 2025
Change
0.1228.57%
Bid0.26
Ask0.28
volume1101
Intrest1070
Last Price8.95Mar 13, 2025
Change
3.6528.97%
Bid9.15
Ask9.65
volume75
Intrest213
Strike
370
370
Last Price0.43Mar 13, 2025
Change
0.1728.33%
Bid0.43
Ask0.46
volume1690
Intrest4021
Last Price6.33Mar 13, 2025
Change
4.2740.28%
Bid7
Ask7.75
volume48
Intrest205
Strike
372.5
372.5
Last Price0.75Mar 13, 2025
Change
0.1213.79%
Bid0.72
Ask0.77
volume1891
Intrest1120
Last Price5.25Mar 13, 2025
Change
5.2550%
Bid5.1
Ask5.4
volume373
Intrest1659
Strike
375
375
Last Price1.3Mar 13, 2025
Change
00%
Bid1.26
Ask1.31
volume3935
Intrest4000
Last Price3.45Mar 13, 2025
Change
4.3955.99%
Bid3.45
Ask3.6
volume931
Intrest172
Strike
377.5
377.5
Last Price2.09Mar 13, 2025
Change
0.2412.97%
Bid1.9
Ask2.12
volume3187
Intrest1665
Last Price2.19Mar 13, 2025
Change
3.9164.1%
Bid2.16
Ask2.42
volume2917
Intrest2097
Strike
380
380
Last Price3.25Mar 13, 2025
Change
0.7932.11%
Bid2.85
Ask3.3
volume6175
Intrest5890
Last Price1.19Mar 13, 2025
Change
3.4674.41%
Bid1.19
Ask1.26
volume4842
Intrest1701
Strike
382.5
382.5
Last Price4.75Mar 13, 2025
Change
1.337.68%
Bid4.15
Ask4.9
volume1795
Intrest1220
Last Price0.62Mar 13, 2025
Change
2.5880.63%
Bid0.62
Ask0.65
volume8827
Intrest2530
Strike
385
385
Last Price6.72Mar 13, 2025
Change
1.9841.77%
Bid6.15
Ask6.9
volume1105
Intrest3047
Last Price0.28Mar 13, 2025
Change
1.9287.27%
Bid0.27
Ask0.3
volume3879
Intrest2479
Strike
387.5
387.5
Last Price9.89Mar 13, 2025
Change
4.1973.51%
Bid8.55
Ask9.15
volume260
Intrest1160
Last Price0.13Mar 13, 2025
Change
1.2290.37%
Bid0.12
Ask0.15
volume6074
Intrest5318
Strike
390
390
Last Price11.95Mar 13, 2025
Change
450.31%
Bid10.65
Ask11.55
volume482
Intrest2451
Last Price0.08Mar 13, 2025
Change
0.7290%
Bid0.06
Ask0.08
volume3625
Intrest2866
Strike
392.5
392.5
Last Price13.75Mar 13, 2025
Change
4.0141.17%
Bid13.45
Ask14.3
volume123
Intrest563
Last Price0.04Mar 13, 2025
Change
0.4291.3%
Bid0.03
Ask0.05
volume3603
Intrest5265
Strike
395
395
Last Price17Mar 13, 2025
Change
4.9541.08%
Bid15.95
Ask16.7
volume255
Intrest1373
Last Price0.04Mar 13, 2025
Change
0.2284.62%
Bid0.01
Ask0.04
volume1916
Intrest3772
Strike
397.5
397.5
Last Price19.3Mar 13, 2025
Change
5.944.03%
Bid18.1
Ask19.3
volume61
Intrest843
Last Price0.02Mar 13, 2025
Change
0.1487.5%
Bid0.02
Ask0.03
volume3333
Intrest7301
Strike
400
400
Last Price21.63Mar 13, 2025
Change
4.2124.17%
Bid20.95
Ask21.9
volume312
Intrest1332
Last Price0.02Mar 13, 2025
Change
0.0880%
Bid0.02
Ask0.03
volume1438
Intrest3251
Strike
402.5
402.5
Last Price23.14Mar 13, 2025
Change
3.5918.36%
Bid22.6
Ask24.3
volume54
Intrest153
Last Price0.01Mar 13, 2025
Change
0.0583.33%
Bid-
Ask0.03
volume611
Intrest5469
Strike
405
405
Last Price27.21Mar 13, 2025
Change
5.6826.38%
Bid24.8
Ask27.1
volume590
Intrest405
Last Price0.02Mar 13, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume177
Intrest2018
Strike
407.5
407.5
Last Price28.8Mar 13, 2025
Change
3.0711.93%
Bid28.1
Ask29.7
volume200
Intrest37
Last Price0.01Mar 13, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume381
Intrest5074
Strike
410
410
Last Price31.15Mar 13, 2025
Change
4.3316.14%
Bid30.5
Ask32
volume1222
Intrest226
Last Price0.01Mar 13, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume1599
Intrest3266
Strike
412.5
412.5
Last Price28.1Mar 13, 2025
Change
5.2515.74%
Bid32.4
Ask35.25
volume1
Intrest5
Last Price0.01Mar 13, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume242
Intrest3351
Strike
415
415
Last Price37Mar 13, 2025
Change
4.6814.48%
Bid35
Ask36.95
volume480
Intrest96
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.02
volume102
Intrest1739
Strike
417.5
417.5
Last Price35.27Mar 11, 2025
Change
00%
Bid37.65
Ask40.35
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
0.0150%
Bid-
Ask0.01
volume471
Intrest2956
Strike
420
420
Last Price41.75Mar 13, 2025
Change
6.819.46%
Bid40.85
Ask42.05
volume339
Intrest65
Last Price0.01Mar 13, 2025
Change
0.0150%
Bid-
Ask0.02
volume15
Intrest703
Strike
422.5
422.5
Last Price31.05Mar 05, 2025
Change
00%
Bid42.45
Ask45.25
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume41
Intrest3436
Strike
425
425
Last Price41.7Mar 11, 2025
Change
00%
Bid45.05
Ask47.35
volume0
Intrest2
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest593
Strike
427.5
427.5
Last Price30.65Mar 06, 2025
Change
00%
Bid47.7
Ask50.3
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest3973
Strike
430
430
Last Price49.45Mar 13, 2025
Change
0.430.88%
Bid50.3
Ask52.5
volume31
Intrest9
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest787
Strike
432.5
432.5
Last Price-
Change
-
Bid52.85
Ask55.35
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2054
Strike
435
435
Last Price42.8Feb 28, 2025
Change
00%
Bid55
Ask57.65
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest48
Strike
437.5
437.5
Last Price-
Change
-
Bid57.85
Ask60.35
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume158
Intrest1630
Strike
440
440
Last Price46Mar 06, 2025
Change
00%
Bid60.45
Ask62.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid62.85
Ask65.35
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest2148
Strike
445
445
Last Price65.55Mar 13, 2025
Change
2.163.41%
Bid65.35
Ask67.85
volume3
Intrest2
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1317
Strike
450
450
Last Price70.15Mar 13, 2025
Change
14.9627.11%
Bid70.35
Ask72.85
volume4
Intrest4
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest612
Strike
455
455
Last Price77.44Mar 11, 2025
Change
00%
Bid75.35
Ask77.85
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.02
volume3
Intrest343
Strike
460
460
Last Price81.55Mar 11, 2025
Change
00%
Bid80.4
Ask82.7
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest429
Strike
465
465
Last Price71.21Mar 07, 2025
Change
00%
Bid85.35
Ask87.85
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest192
Strike
470
470
Last Price90.16Mar 13, 2025
Change
14.0418.44%
Bid90.35
Ask92.85
volume4
Intrest4
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest143
Strike
475
475
Last Price96.5Mar 11, 2025
Change
00%
Bid95.35
Ask97.85
volume0
Intrest0
Last Price0.02Feb 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest61
Strike
480
480
Last Price86.09Mar 07, 2025
Change
00%
Bid100.4
Ask102.7
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest88
Strike
485
485
Last Price-
Change
-
Bid105.35
Ask107.85
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
490
490
Last Price110.29Mar 13, 2025
Change
1.691.51%
Bid110.35
Ask112.85
volume3
Intrest3
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest24
Strike
495
495
Last Price101.03Mar 07, 2025
Change
00%
Bid115.35
Ask117.85
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Strike
500
500
Last Price-
Change
-
Bid120.05
Ask122.7
volume0
Intrest0
Last Price0.14Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Strike
505
505
Last Price-
Change
-
Bid125.2
Ask127.85
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest13
Strike
510
510
Last Price-
Change
-
Bid130.05
Ask132.7
volume0
Intrest0
Last Price0.04Feb 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Strike
515
515
Last Price-
Change
-
Bid135.4
Ask137.85
volume0
Intrest0
Last Price0.04Mar 13, 2025
Change
0.02100%
Bid-
Ask0.01
volume1
Intrest8
Strike
520
520
Last Price-
Change
-
Bid140.4
Ask142.85
volume0
Intrest0
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest1
Strike
525
525
Last Price-
Change
-
Bid145.4
Ask147.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid150.05
Ask152.7
volume0
Intrest0
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
540
540
Last Price-
Change
-
Bid160.05
Ask162.7
volume0
Intrest0
Last Price0.02Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
550
550
Last Price-
Change
-
Bid170.05
Ask172.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid180.05
Ask182.85
volume0
Intrest0