ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MSFT Microsoft Corporation

430.30
3.30 (0.77%)
25 May 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
405.0025.3625.3625.3625.360.000.00 %0432-
407.5022.7122.7122.7122.710.000.00 %021-
410.0020.5520.5520.5520.550.000.00 %0684-
412.5017.5519.2517.9018.402.8318.78 %13120524/5/2024
415.0015.5015.5015.5015.500.000.00 %01,150-
417.5012.8513.8013.2013.3252.6425.00 %7957824/5/2024
420.0011.0011.0011.0011.000.000.00 %01,444-
422.508.608.958.558.7751.6523.91 %31476324/5/2024
425.006.706.706.706.700.000.00 %03,392-
427.504.854.854.854.850.000.00 %01,279-
430.003.253.253.253.250.000.00 %05,600-
432.502.072.252.152.160.2714.36 %4,5142,40824/5/2024
435.001.271.331.261.300.000.00 %6,9465,93424/5/2024
437.500.680.810.730.745-0.05-6.41 %4,6601,00124/5/2024
440.000.400.400.400.400.000.00 %03,699-
442.500.190.220.190.205-0.11-36.67 %1,43454924/5/2024
445.000.110.110.110.110.000.00 %05,749-
447.500.060.070.060.065-0.07-53.85 %40151824/5/2024
450.000.030.050.050.04-0.03-37.50 %1,1121,58624/5/2024
452.500.030.040.030.035-0.04-57.14 %3414324/5/2024

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
405.000.100.120.120.11-0.18-60.00 %43191524/5/2024
407.500.020.150.150.085-0.24-61.54 %3841,03324/5/2024
410.000.170.170.170.170.000.00 %01,259-
412.500.190.220.200.205-0.38-65.52 %71768224/5/2024
415.000.290.290.290.290.000.00 %01,493-
417.500.370.370.370.370.000.00 %01,135-
420.000.510.560.550.535-0.91-62.33 %1,8492,47824/5/2024
422.500.720.830.800.775-1.28-61.54 %2,0001,13724/5/2024
425.001.241.241.241.240.000.00 %02,486-
427.501.921.921.921.920.000.00 %01,185-
430.002.672.982.932.825-2.52-46.24 %3,3301,38124/5/2024
432.504.154.304.374.225-3.33-43.25 %42454524/5/2024
435.005.905.905.905.900.000.00 %0335-
437.507.208.107.197.65-0.21-2.84 %13113124/5/2024
440.009.8510.4010.4010.125-0.68-6.14 %15730224/5/2024
442.5012.4012.4012.4012.400.000.00 %031-
445.0013.8015.4016.5014.600.000.00 %088-
447.5018.6418.6418.6418.640.000.00 %00-
450.0020.0020.0020.0020.000.000.00 %020-
452.500.000.000.000.000.000.00 %00-

Your Recent History

Delayed Upgrade Clock