$508.96
-0.26-0.05%
In chiusura: Sep 28, 5:00 PM EST
$508.51
-0.71-0.14%
Pre-mercato: 8:07 AM EST
Microsoft Corp Catena di Opzioni
MSFTNASDAQ
Microsoft Options
View Microsoft (MSFT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.55
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price91.53Sep 29, 2026
Change
-
Bid86.95
Ask90.95
volume0
Intrest21
Strike
420
420
Last Price0.77Sep 29, 2026
Change
-
Bid-
Ask1.79
volume0
Intrest29
Last Price86.6Sep 29, 2026
Change
-
Bid81.95
Ask85.85
volume0
Intrest23
Strike
425
425
Last Price0.08Sep 29, 2026
Change
-
Bid-
Ask0.12
volume0
Intrest21
Last Price78.48Sep 29, 2026
Change
-
Bid76.95
Ask80.85
volume0
Intrest8
Strike
430
430
Last Price0.15Sep 29, 2026
Change
-
Bid-
Ask0.57
volume0
Intrest31
Last Price73.55Sep 29, 2026
Change
-
Bid71.95
Ask75.9
volume0
Intrest8
Strike
435
435
Last Price0.02Sep 28, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest31
Last Price70.34Sep 29, 2026
Change
-
Bid66.95
Ask70.1
volume0
Intrest6
Strike
440
440
Last Price0.01Sep 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest70
Last Price68.9Sep 29, 2026
Change
-
Bid64.45
Ask67.6
volume0
Intrest2
Strike
442.5
442.5
Last Price0.06Sep 29, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest12
Last Price66.45Sep 29, 2026
Change
-
Bid61.85
Ask65.1
volume0
Intrest4
Strike
445
445
Last Price0.08Sep 28, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid59.35
Ask63.35
volume0
Intrest0
Strike
447.5
447.5
Last Price0.01Sep 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest48
Last Price55.02Sep 29, 2026
Change
-
Bid57.45
Ask60.05
volume0
Intrest113
Strike
450
450
Last Price0.02Sep 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest191
Last Price50.93Sep 29, 2026
Change
-
Bid54.45
Ask57.55
volume0
Intrest2
Strike
452.5
452.5
Last Price0.03Sep 28, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest30
Last Price55.47Sep 29, 2026
Change
-
Bid51.95
Ask55.1
volume0
Intrest14
Strike
455
455
Last Price0.02Sep 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest713
Last Price45.95Sep 29, 2026
Change
-
Bid49.45
Ask52.6
volume0
Intrest3
Strike
457.5
457.5
Last Price0.02Sep 29, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest19
Last Price44.75Sep 29, 2026
Change
-
Bid47.5
Ask50.05
volume0
Intrest121
Strike
460
460
Last Price0.01Sep 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest647
Last Price46.71Sep 29, 2026
Change
-
Bid44.45
Ask47.6
volume0
Intrest2
Strike
462.5
462.5
Last Price0.03Sep 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest72
Last Price44.19Sep 29, 2026
Change
-
Bid41.95
Ask45.1
volume0
Intrest15
Strike
465
465
Last Price0.01Sep 29, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest85
Last Price42.36Sep 29, 2026
Change
-
Bid39.45
Ask42.6
volume0
Intrest3
Strike
467.5
467.5
Last Price0.02Sep 29, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest321
Last Price41Sep 29, 2026
Change
-
Bid37.5
Ask39.95
volume0
Intrest23
Strike
470
470
Last Price0.02Sep 29, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest175
Last Price36.75Sep 29, 2026
Change
-
Bid34.45
Ask37.5
volume0
Intrest7
Strike
472.5
472.5
Last Price0.02Sep 29, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest75
Last Price32.76Sep 29, 2026
Change
-
Bid31.95
Ask35
volume0
Intrest55
Strike
475
475
Last Price0.01Sep 29, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest1204
Last Price32.97Sep 28, 2026
Change
-
Bid29.5
Ask32.65
volume0
Intrest12
Strike
477.5
477.5
Last Price0.04Sep 29, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest94
Last Price30.1Sep 29, 2026
Change
-
Bid28.15
Ask30
volume0
Intrest93
Strike
480
480
Last Price0.03Sep 29, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest741
Last Price26.06Sep 29, 2026
Change
-
Bid24.5
Ask27.5
volume0
Intrest59
Strike
482.5
482.5
Last Price0.07Sep 29, 2026
Change
-
Bid0.02
Ask0.07
volume0
Intrest356
Last Price23.57Sep 29, 2026
Change
-
Bid22
Ask25.1
volume0
Intrest46
Strike
485
485
Last Price0.06Sep 29, 2026
Change
-
Bid0.03
Ask0.06
volume0
Intrest1382
Last Price23.4Sep 29, 2026
Change
-
Bid20.6
Ask22.65
volume0
Intrest148
Strike
487.5
487.5
Last Price0.07Sep 29, 2026
Change
-
Bid0.06
Ask0.08
volume0
Intrest1262
Last Price19.2Sep 29, 2026
Change
-
Bid17.1
Ask20.15
volume0
Intrest59
Strike
490
490
Last Price0.11Sep 29, 2026
Change
-
Bid0.08
Ask0.12
volume0
Intrest931
Last Price14.54Sep 29, 2026
Change
-
Bid15.1
Ask17.75
volume0
Intrest139
Strike
492.5
492.5
Last Price0.14Sep 29, 2026
Change
-
Bid0.14
Ask0.19
volume0
Intrest1031
Last Price16.24Sep 29, 2026
Change
-
Bid12.75
Ask14.9
volume0
Intrest462
Strike
495
495
Last Price0.3Sep 29, 2026
Change
-
Bid0.23
Ask0.28
volume0
Intrest1593
Last Price12.32Sep 29, 2026
Change
-
Bid10.45
Ask12.9
volume0
Intrest141
Strike
497.5
497.5
Last Price0.46Sep 29, 2026
Change
-
Bid0.39
Ask0.47
volume0
Intrest1873
Last Price10.75Sep 29, 2026
Change
-
Bid9.1
Ask10.05
volume0
Intrest881
Strike
500
500
Last Price0.71Sep 29, 2026
Change
-
Bid0.68
Ask0.71
volume0
Intrest2467
Last Price7.25Sep 29, 2026
Change
-
Bid7.35
Ask8.05
volume0
Intrest1652
Strike
502.5
502.5
Last Price1.19Sep 29, 2026
Change
-
Bid1.07
Ask1.21
volume0
Intrest1149
Last Price5.7Sep 29, 2026
Change
-
Bid5.55
Ask6.1
volume0
Intrest4017
Strike
505
505
Last Price1.79Sep 29, 2026
Change
-
Bid1.69
Ask1.88
volume0
Intrest3543
Last Price3.97Sep 29, 2026
Change
-
Bid4
Ask4.5
volume0
Intrest1972
Strike
507.5
507.5
Last Price2.8Sep 29, 2026
Change
-
Bid2.52
Ask2.82
volume0
Intrest1103
Last Price2.9Sep 29, 2026
Change
-
Bid2.87
Ask3
volume0
Intrest3497
Strike
510
510
Last Price4.05Sep 29, 2026
Change
-
Bid3.75
Ask4.1
volume0
Intrest2427
Last Price1.95Sep 29, 2026
Change
-
Bid1.91
Ask2
volume0
Intrest1905
Strike
512.5
512.5
Last Price5.75Sep 29, 2026
Change
-
Bid5
Ask5.85
volume0
Intrest527
Last Price1.22Sep 29, 2026
Change
-
Bid1.22
Ask1.3
volume0
Intrest2538
Strike
515
515
Last Price7.88Sep 29, 2026
Change
-
Bid6.8
Ask7.65
volume0
Intrest616
Last Price0.75Sep 29, 2026
Change
-
Bid0.75
Ask0.81
volume0
Intrest1328
Strike
517.5
517.5
Last Price9.45Sep 29, 2026
Change
-
Bid8.25
Ask9.95
volume0
Intrest180
Last Price0.48Sep 29, 2026
Change
-
Bid0.46
Ask0.5
volume0
Intrest4960
Strike
520
520
Last Price12Sep 29, 2026
Change
-
Bid11.1
Ask13.05
volume0
Intrest101
Last Price0.26Sep 29, 2026
Change
-
Bid0.28
Ask0.31
volume0
Intrest5358
Strike
522.5
522.5
Last Price12.38Sep 29, 2026
Change
-
Bid12.8
Ask15.35
volume0
Intrest23
Last Price0.18Sep 29, 2026
Change
-
Bid0.18
Ask0.2
volume0
Intrest2782
Strike
525
525
Last Price14.73Sep 29, 2026
Change
-
Bid15.15
Ask18
volume0
Intrest47
Last Price0.1Sep 29, 2026
Change
-
Bid0.1
Ask0.14
volume0
Intrest1254
Strike
527.5
527.5
Last Price17.5Sep 29, 2026
Change
-
Bid17.6
Ask20.45
volume0
Intrest25
Last Price0.08Sep 29, 2026
Change
-
Bid0.08
Ask0.09
volume0
Intrest7006
Strike
530
530
Last Price19.62Sep 29, 2026
Change
-
Bid20.4
Ask22.55
volume0
Intrest9
Last Price0.06Sep 29, 2026
Change
-
Bid0.02
Ask0.1
volume0
Intrest1527
Strike
532.5
532.5
Last Price22.07Sep 29, 2026
Change
-
Bid22.35
Ask25.2
volume0
Intrest0
Last Price0.03Sep 29, 2026
Change
-
Bid0.03
Ask0.06
volume0
Intrest1079
Strike
535
535
Last Price26.08Sep 29, 2026
Change
-
Bid25
Ask27.9
volume0
Intrest2
Last Price0.05Sep 29, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest476
Strike
537.5
537.5
Last Price-
Change
-
Bid27.5
Ask30.45
volume0
Intrest0
Last Price0.02Sep 29, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest653
Strike
540
540
Last Price25.2Sep 25, 2026
Change
-
Bid30.55
Ask32.95
volume0
Intrest0
Last Price0.02Sep 29, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest243
Strike
542.5
542.5
Last Price33.87Sep 29, 2026
Change
-
Bid32.5
Ask35.3
volume0
Intrest0
Last Price0.02Sep 29, 2026
Change
-
Bid0.01
Ask0.04
volume0
Intrest165
Strike
545
545
Last Price36.07Sep 29, 2026
Change
-
Bid35.5
Ask37.9
volume0
Intrest0
Last Price0.02Sep 29, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest742
Strike
547.5
547.5
Last Price35.49Sep 29, 2026
Change
-
Bid37.5
Ask40.15
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-
Bid-
Ask0.21
volume0
Intrest423
Strike
550
550
Last Price41.14Sep 29, 2026
Change
-
Bid40
Ask42.95
volume0
Intrest0
Last Price0.63Sep 29, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest2
Strike
552.5
552.5
Last Price43.74Sep 29, 2026
Change
-
Bid42.5
Ask45.6
volume0
Intrest0
Last Price0.04Sep 29, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest115
Strike
555
555
Last Price48.85Sep 22, 2026
Change
-
Bid45
Ask47.9
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-
Bid-
Ask0.97
volume0
Intrest1
Strike
557.5
557.5
Last Price-
Change
-
Bid47.5
Ask50.45
volume0
Intrest0
Last Price0.04Sep 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest233
Strike
560
560
Last Price-
Change
-
Bid50
Ask53.05
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest119
Strike
565
565
Last Price-
Change
-
Bid55
Ask57.85
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest165
Strike
570
570
Last Price-
Change
-
Bid60
Ask63.1
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest102
Strike
575
575
Last Price-
Change
-
Bid65
Ask67.85
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest32
Strike
580
580
Last Price-
Change
-
Bid70
Ask72.9
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest125
Strike
585
585
Last Price-
Change
-
Bid75
Ask77.9
volume0
Intrest0