Gold vs US Dollar

Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Microsoft Corporation (MSFT)
Microsoft Corporation (MSFT) Options

MSFT Microsoft Corporation

407.19

9.35 (2.35%)

04 May 2024 - Closed

Delayed by 15 minutes

MSFT Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
382.50	23.45	25.80	24.57	24.625	9.97	68.29 %	4	110	03/5/2024
385.00	20.95	23.45	21.55	22.20	7.15	49.65 %	324	1,178	03/5/2024
387.50	19.45	20.65	19.51	20.05	7.43	61.51 %	87	191	03/5/2024
390.00	16.70	18.00	17.60	17.35	7.00	66.04 %	168	486	03/5/2024
392.50	14.05	15.55	14.80	14.80	6.50	78.31 %	248	546	03/5/2024
395.00	12.70	13.20	12.90	12.95	5.75	80.42 %	1,287	2,285	03/5/2024
397.50	9.65	11.35	10.80	10.50	5.05	87.83 %	1,211	1,241	03/5/2024
400.00	8.55	9.00	8.65	8.775	4.15	92.22 %	2,572	3,028	03/5/2024
402.50	6.90	7.15	7.15	7.025	3.80	113.43 %	916	1,728	03/5/2024
405.00	5.45	5.60	5.45	5.525	2.83	108.02 %	4,294	2,880	03/5/2024
407.50	4.00	4.15	4.10	4.075	2.28	125.27 %	3,927	1,507	03/5/2024
410.00	2.90	3.05	3.00	2.975	1.69	129.01 %	6,599	8,326	03/5/2024
412.50	1.98	2.12	2.08	2.05	1.18	131.11 %	3,145	933	03/5/2024
415.00	1.32	1.44	1.40	1.38	0.76	118.75 %	6,080	2,080	03/5/2024
417.50	0.86	0.94	0.92	0.90	0.47	104.44 %	2,134	813	03/5/2024
420.00	0.56	0.62	0.59	0.59	0.28	90.32 %	4,796	4,281	03/5/2024
422.50	0.31	0.38	0.38	0.345	0.18	90.00 %	2,121	955	03/5/2024
425.00	0.20	0.23	0.23	0.215	0.07	43.75 %	2,260	2,386	03/5/2024
430.00	0.07	0.08	0.09	0.075	0.01	12.50 %	2,359	4,535	03/5/2024
435.00	0.04	0.07	0.06	0.055	0.02	50.00 %	617	833	03/5/2024

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
382.50	0.21	0.26	0.24	0.235	-0.70	-74.47 %	391	930	03/5/2024
385.00	0.26	0.32	0.27	0.29	-1.03	-79.23 %	1,831	2,715	03/5/2024
387.50	0.32	0.38	0.34	0.35	-1.42	-80.68 %	1,016	786	03/5/2024
390.00	0.42	0.47	0.45	0.445	-1.76	-79.64 %	2,120	3,962	03/5/2024
392.50	0.56	0.65	0.62	0.605	-2.44	-79.74 %	791	917	03/5/2024
395.00	0.77	1.10	0.83	0.935	-3.12	-78.99 %	2,735	1,916	03/5/2024
397.50	1.11	1.22	1.22	1.165	-3.88	-76.08 %	1,113	858	03/5/2024
400.00	1.62	1.76	1.69	1.69	-4.46	-72.52 %	3,688	1,249	03/5/2024
402.50	2.33	2.47	2.38	2.40	-5.42	-69.49 %	1,977	336	03/5/2024
405.00	3.25	3.35	3.20	3.30	-6.27	-66.21 %	2,861	1,475	03/5/2024
407.50	4.30	5.00	4.46	4.65	-6.91	-60.77 %	1,154	253	03/5/2024
410.00	5.70	6.00	5.75	5.85	-7.49	-56.57 %	413	912	03/5/2024
412.50	7.30	7.65	7.65	7.475	-7.60	-49.84 %	52	82	03/5/2024
415.00	8.90	10.50	9.50	9.70	-10.00	-51.28 %	143	375	03/5/2024
417.50	11.00	12.90	11.40	11.95	-8.68	-43.23 %	15	33	03/5/2024
420.00	13.10	15.00	13.85	14.05	-10.69	-43.56 %	24	222	03/5/2024
422.50	14.05	16.70	17.70	15.375	-7.21	-28.94 %	30	8	03/5/2024
425.00	16.95	19.00	18.95	17.975	-8.64	-31.32 %	2	8	03/5/2024
430.00	21.35	23.90	23.41	22.625	-9.29	-28.41 %	58	6	03/5/2024
435.00	26.85	29.90	34.94	28.375	0.00	0.00 %	0	0	-

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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