$503.74
8.111.64%
Últ. Act.: Sep 14, 11:20 AM
Microsoft Corp Cadena de Opciones
MSFTNASDAQ
Microsoft Options
View Microsoft (MSFT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.25
P/C Ratio (OI)
0.54
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 Price64.29Sep 14, 2026
Change
7.2912.79%
Bid62.65
Ask65.15
volume6
Intrest7
Strike
440
440
Last Price0.03Sep 11, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest45
Last Price59.36Sep 14, 2026
Change
9.2518.46%
Bid57.65
Ask60.15
volume40
Intrest26
Strike
445
445
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest96
Last Price56.96Sep 14, 2026
Change
8.0416.43%
Bid56.9
Ask58.05
volume74
Intrest27
Strike
447.5
447.5
Last Price0.06Sep 10, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest4
Last Price52.6Sep 14, 2026
Change
6.0412.97%
Bid52.65
Ask55.65
volume90
Intrest3
Strike
450
450
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest60
Last Price50.55Sep 14, 2026
Change
7.2316.69%
Bid50.15
Ask53.05
volume206
Intrest3
Strike
452.5
452.5
Last Price0.05Sep 14, 2026
Change
0.0116.67%
Bid-
Ask0.05
volume1
Intrest12
Last Price48.06Sep 14, 2026
Change
8.220.57%
Bid47.65
Ask50.55
volume197
Intrest3
Strike
455
455
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.08
volume6
Intrest114
Last Price45.45Sep 14, 2026
Change
8.0821.62%
Bid45.15
Ask47.6
volume76
Intrest2
Strike
457.5
457.5
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.15
volume6
Intrest17
Last Price43.17Sep 14, 2026
Change
7.4720.92%
Bid42.65
Ask45.15
volume167
Intrest22
Strike
460
460
Last Price0.01Sep 14, 2026
Change
0.0150%
Bid-
Ask0.01
volume228
Intrest222
Last Price40.69Sep 14, 2026
Change
12.6445.06%
Bid40.15
Ask42.6
volume127
Intrest3
Strike
462.5
462.5
Last Price0.01Sep 14, 2026
Change
0.0150%
Bid-
Ask0.15
volume29
Intrest14
Last Price38.25Sep 14, 2026
Change
9.0330.9%
Bid37.7
Ask40.15
volume43
Intrest11
Strike
465
465
Last Price0.01Sep 14, 2026
Change
0.0150%
Bid-
Ask0.01
volume29
Intrest148
Last Price35.77Sep 14, 2026
Change
9.7937.68%
Bid35.2
Ask37.75
volume33
Intrest5
Strike
467.5
467.5
Last Price0.01Sep 14, 2026
Change
0.1694.12%
Bid-
Ask0.07
volume34
Intrest14
Last Price30.5Sep 14, 2026
Change
6.9729.62%
Bid32.7
Ask35.65
volume22
Intrest23
Strike
470
470
Last Price0.01Sep 14, 2026
Change
0.0480%
Bid-
Ask0.11
volume278
Intrest881
Last Price28.05Sep 14, 2026
Change
5.2523.03%
Bid30.2
Ask32.75
volume12
Intrest10
Strike
472.5
472.5
Last Price0.03Sep 14, 2026
Change
0.0125%
Bid-
Ask0.01
volume507
Intrest91
Last Price23Sep 14, 2026
Change
2.612.75%
Bid28.3
Ask30.15
volume2
Intrest45
Strike
475
475
Last Price0.01Sep 14, 2026
Change
0.0375%
Bid-
Ask0.01
volume103
Intrest694
Last Price17.72Sep 11, 2026
Change
-0%
Bid25.3
Ask27.65
volume0
Intrest3
Strike
477.5
477.5
Last Price0.01Sep 14, 2026
Change
0.1392.86%
Bid-
Ask0.01
volume4
Intrest346
Last Price22.95Sep 14, 2026
Change
6.5640.02%
Bid22.7
Ask25.3
volume11
Intrest26
Strike
480
480
Last Price0.01Sep 14, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume1351
Intrest585
Last Price21.85Sep 14, 2026
Change
7.3250.38%
Bid20.2
Ask22.65
volume6
Intrest13
Strike
482.5
482.5
Last Price0.01Sep 14, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume94
Intrest324
Last Price17.78Sep 14, 2026
Change
5.6346.34%
Bid17.7
Ask20.2
volume23
Intrest80
Strike
485
485
Last Price0.02Sep 14, 2026
Change
0.2692.86%
Bid0.01
Ask0.02
volume1263
Intrest1007
Last Price15.35Sep 14, 2026
Change
5.6157.6%
Bid15.2
Ask17.7
volume22
Intrest337
Strike
487.5
487.5
Last Price0.01Sep 14, 2026
Change
0.4497.78%
Bid0.01
Ask0.04
volume1167
Intrest280
Last Price14Sep 14, 2026
Change
6.791.78%
Bid12.7
Ask15.65
volume81
Intrest176
Strike
490
490
Last Price0.02Sep 14, 2026
Change
0.8597.7%
Bid0.01
Ask0.02
volume3387
Intrest777
Last Price11.02Sep 14, 2026
Change
6.16126.75%
Bid11.55
Ask12.5
volume107
Intrest234
Strike
492.5
492.5
Last Price0.02Sep 14, 2026
Change
1.3298.51%
Bid0.01
Ask0.02
volume2413
Intrest475
Last Price9.46Sep 14, 2026
Change
6.36205.16%
Bid9.05
Ask10
volume1420
Intrest928
Strike
495
495
Last Price0.02Sep 14, 2026
Change
2.3399.15%
Bid0.02
Ask0.03
volume9529
Intrest1082
Last Price7.15Sep 14, 2026
Change
4.96226.48%
Bid6.9
Ask7.5
volume5950
Intrest1305
Strike
497.5
497.5
Last Price0.09Sep 14, 2026
Change
3.4697.46%
Bid0.07
Ask0.1
volume11495
Intrest121
Last Price5.2Sep 14, 2026
Change
4333.33%
Bid4.8
Ask5.15
volume35952
Intrest3034
Strike
500
500
Last Price0.24Sep 14, 2026
Change
4.5695%
Bid0.23
Ask0.25
volume18422
Intrest236
Last Price2.94Sep 14, 2026
Change
2.37415.79%
Bid2.83
Ask2.92
volume49173
Intrest804
Strike
502.5
502.5
Last Price0.69Sep 14, 2026
Change
6.3190.14%
Bid0.62
Ask0.68
volume7173
Intrest47
Last Price1.3Sep 14, 2026
Change
0.94261.11%
Bid1.29
Ask1.32
volume53549
Intrest1162
Strike
505
505
Last Price1.55Sep 14, 2026
Change
5.277.04%
Bid1.52
Ask1.63
volume2139
Intrest357
Last Price0.45Sep 14, 2026
Change
0.28164.71%
Bid0.43
Ask0.45
volume14887
Intrest645
Strike
507.5
507.5
Last Price4Sep 14, 2026
Change
8.568%
Bid3
Ask3.4
volume27
Intrest1
Last Price0.12Sep 14, 2026
Change
0.0220%
Bid0.11
Ask0.12
volume46801
Intrest1247
Strike
510
510
Last Price6.25Sep 14, 2026
Change
8.5757.83%
Bid5.25
Ask6.25
volume234
Intrest51
Last Price0.04Sep 14, 2026
Change
0.0233.33%
Bid0.02
Ask0.04
volume3786
Intrest245
Strike
512.5
512.5
Last Price8.69Sep 14, 2026
Change
7.8947.59%
Bid7.1
Ask9.85
volume25
Intrest0
Last Price0.02Sep 14, 2026
Change
0.0360%
Bid0.01
Ask0.02
volume2023
Intrest1753
Strike
515
515
Last Price11.12Sep 14, 2026
Change
8.2442.56%
Bid9.45
Ask12.35
volume5
Intrest2
Last Price0.01Sep 14, 2026
Change
0.0266.67%
Bid-
Ask0.09
volume308
Intrest191
Strike
517.5
517.5
Last Price-
Change
-
Bid12.1
Ask14.8
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
0.0150%
Bid-
Ask0.01
volume235
Intrest277
Strike
520
520
Last Price26.85Sep 09, 2026
Change
-0%
Bid14.8
Ask17.35
volume0
Intrest0
Last Price0.06Sep 14, 2026
Change
0.03100%
Bid-
Ask0.16
volume2
Intrest60
Strike
522.5
522.5
Last Price-
Change
-
Bid17.05
Ask19.85
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
0.0375%
Bid-
Ask0.16
volume1
Intrest582
Strike
525
525
Last Price21Sep 14, 2026
Change
3.1817.85%
Bid19.75
Ask22.35
volume2
Intrest0
Last Price0.04Sep 14, 2026
Change
0.0660%
Bid-
Ask0.16
volume1
Intrest30
Strike
527.5
527.5
Last Price-
Change
-
Bid22.1
Ask24.85
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest618
Strike
530
530
Last Price27.21Sep 14, 2026
Change
-
Bid24.6
Ask27.35
volume32
Intrest0
Last Price0.01Sep 14, 2026
Change
0.0480%
Bid-
Ask0.15
volume20
Intrest11
Strike
532.5
532.5
Last Price-
Change
-
Bid27.35
Ask29.85
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.02
volume42
Intrest176
Strike
535
535
Last Price21.12Sep 03, 2026
Change
-0%
Bid29.5
Ask32.35
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
0.0685.71%
Bid-
Ask0.15
volume34
Intrest11
Strike
537.5
537.5
Last Price-
Change
-
Bid32
Ask34.85
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
0.0375%
Bid-
Ask0.01
volume32
Intrest86
Strike
540
540
Last Price40.45Sep 14, 2026
Change
824.65%
Bid34.4
Ask37.35
volume2
Intrest0
Last Price0.01Sep 14, 2026
Change
0.0787.5%
Bid-
Ask0.15
volume14
Intrest10
Strike
542.5
542.5
Last Price42.45Sep 14, 2026
Change
-
Bid37
Ask39.85
volume43
Intrest0
Last Price0.01Sep 14, 2026
Change
0.0888.89%
Bid-
Ask0.15
volume15
Intrest25
Strike
545
545
Last Price44.9Sep 14, 2026
Change
-
Bid39.7
Ask42.35
volume41
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest89
Strike
550
550
Last Price46.32Sep 14, 2026
Change
10.7618.85%
Bid44.4
Ask47.35
volume2
Intrest0
Last Price0.14Sep 09, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest25
Strike
555
555
Last Price51.34Sep 14, 2026
Change
-
Bid49.4
Ask52.35
volume3
Intrest0
Last Price0.11Sep 11, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest20
Strike
560
560
Last Price56.27Sep 14, 2026
Change
-
Bid54.35
Ask57.35
volume1
Intrest0
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Strike
565
565
Last Price-
Change
-
Bid59.55
Ask62.35
volume0
Intrest0
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Strike
570
570
Last Price-
Change
-
Bid64.5
Ask67.35
volume0
Intrest0
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest10
Strike
575
575
Last Price-
Change
-
Bid69.5
Ask72.35
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest117
Strike
580
580
Last Price-
Change
-
Bid74.7
Ask77.25
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest19
Strike
585
585
Last Price-
Change
-
Bid79.65
Ask82.35
volume0
Intrest0