Comments

Microsoft

MSFTNASDAQ
Logo offerto da Benzinga Data
VantaggiCompraConfronta i broker
VantaggiCompraConfronta i broker
$378.80
-11.78-3.02%
In chiusura: -
$377.62
-1.18-0.31%
After hour: Mar 28, 7:56 PM EDT
Microsoft (MSFT) PrevisioneNotizieUtili

Microsoft (MSFT) Opzioni

GuidanceDividendiValutazioni degli analistiInsider tradingCommerci governativiVendite allo scoperto
Quote.OptionChain.unusual-options-activity

Microsoft (NASDAQ:MSFT) Azioni, Catena delle Opzioni

La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Microsoft a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Microsoft..

Quote.OptionChain.in-the-money
Quote.OptionChain.strike-range
230.0560.0
230.0
560.0
Last Price160.07Mar 19, 2025
Change
00%
Bid148.1
Ask149.8
volume0
Intrest4
Strike
230
230
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest148
Last Price-
Change
-
Bid138.1
Ask139.8
volume0
Intrest0
Strike
240
240
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest13
Last Price133.64Mar 28, 2025
Change
-
Bid128.1
Ask129.8
volume3
Intrest0
Strike
250
250
Last Price0.01Mar 28, 2025
Change
0.0990%
Bid-
Ask0.01
volume59
Intrest16
Last Price-
Change
-
Bid118.1
Ask119.8
volume0
Intrest0
Strike
260
260
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest13
Last Price-
Change
-
Bid108.1
Ask109.8
volume0
Intrest0
Strike
270
270
Last Price0.03Mar 28, 2025
Change
0.02200%
Bid-
Ask0.04
volume2
Intrest913
Last Price-
Change
-
Bid98.1
Ask99.8
volume0
Intrest0
Strike
280
280
Last Price0.04Mar 28, 2025
Change
0.03300%
Bid0.01
Ask0.05
volume1
Intrest26
Last Price94.15Mar 28, 2025
Change
2.923.01%
Bid88.15
Ask89.85
volume1
Intrest1
Strike
290
290
Last Price0.02Mar 21, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest40
Last Price81.15Mar 11, 2025
Change
00%
Bid78.15
Ask79.85
volume0
Intrest6
Strike
300
300
Last Price0.04Mar 28, 2025
Change
0.02100%
Bid0.03
Ask0.06
volume99
Intrest67
Last Price-
Change
-
Bid73.15
Ask74.85
volume0
Intrest0
Strike
305
305
Last Price0.06Mar 28, 2025
Change
0.04200%
Bid0.05
Ask0.07
volume49
Intrest26
Last Price69.26Mar 28, 2025
Change
-
Bid68.15
Ask69.9
volume3
Intrest0
Strike
310
310
Last Price0.07Mar 28, 2025
Change
0.04133.33%
Bid0.04
Ask0.09
volume67
Intrest105
Last Price73.3Mar 19, 2025
Change
00%
Bid63.2
Ask64.9
volume0
Intrest3
Strike
315
315
Last Price0.1Mar 28, 2025
Change
0.07233.33%
Bid0.07
Ask0.11
volume974
Intrest103
Last Price73Mar 24, 2025
Change
00%
Bid58.2
Ask59.9
volume0
Intrest3151
Strike
320
320
Last Price0.11Mar 28, 2025
Change
0.08266.67%
Bid0.07
Ask0.12
volume1309
Intrest3321
Last Price55.59Mar 13, 2025
Change
00%
Bid53.25
Ask54.95
volume0
Intrest1
Strike
325
325
Last Price0.12Mar 28, 2025
Change
0.07140%
Bid0.11
Ask0.12
volume866
Intrest188
Last Price53.21Mar 28, 2025
Change
-
Bid50.9
Ask52.45
volume1
Intrest0
Strike
327.5
327.5
Last Price0.15Mar 28, 2025
Change
0.11275%
Bid0.12
Ask0.16
volume25
Intrest20
Last Price52.7Mar 28, 2025
Change
2.254.09%
Bid48.35
Ask49.95
volume4
Intrest2
Strike
330
330
Last Price0.16Mar 28, 2025
Change
0.11220%
Bid0.13
Ask0.17
volume762
Intrest364
Last Price47.28Mar 28, 2025
Change
15.2724.41%
Bid45.85
Ask47.5
volume5
Intrest1
Strike
332.5
332.5
Last Price0.15Mar 28, 2025
Change
0.1200%
Bid0.14
Ask0.19
volume611
Intrest25
Last Price46.4Mar 28, 2025
Change
10.418.31%
Bid43.4
Ask45.05
volume2
Intrest24
Strike
335
335
Last Price0.2Mar 28, 2025
Change
0.12150%
Bid0.17
Ask0.21
volume226
Intrest271
Last Price42.15Mar 28, 2025
Change
-
Bid40.85
Ask42.55
volume3
Intrest0
Strike
337.5
337.5
Last Price0.21Mar 28, 2025
Change
0.14200%
Bid0.18
Ask0.23
volume130
Intrest30
Last Price38.87Mar 28, 2025
Change
5.3312.06%
Bid38.7
Ask40.1
volume2
Intrest22
Strike
340
340
Last Price0.22Mar 28, 2025
Change
0.15214.29%
Bid0.21
Ask0.25
volume748
Intrest460
Last Price-
Change
-
Bid35.95
Ask37.7
volume0
Intrest0
Strike
342.5
342.5
Last Price0.23Mar 28, 2025
Change
0.13130%
Bid0.24
Ask0.27
volume950
Intrest124
Last Price36.36Mar 28, 2025
Change
1.413.73%
Bid33.55
Ask35.3
volume12
Intrest4
Strike
345
345
Last Price0.32Mar 28, 2025
Change
0.2166.67%
Bid0.29
Ask0.33
volume1083
Intrest496
Last Price47.3Mar 25, 2025
Change
00%
Bid31.05
Ask32.85
volume0
Intrest13
Strike
347.5
347.5
Last Price0.39Mar 28, 2025
Change
0.28254.55%
Bid0.35
Ask0.37
volume523
Intrest189
Last Price30.12Mar 28, 2025
Change
12.9330.03%
Bid27.9
Ask31.5
volume23
Intrest54
Strike
350
350
Last Price0.45Mar 28, 2025
Change
0.3200%
Bid0.42
Ask0.45
volume1751
Intrest1133
Last Price-
Change
-
Bid25.3
Ask29.35
volume0
Intrest0
Strike
352.5
352.5
Last Price0.53Mar 28, 2025
Change
0.37231.25%
Bid0.52
Ask0.55
volume422
Intrest163
Last Price24.5Mar 28, 2025
Change
15.6538.98%
Bid23
Ask27
volume19
Intrest29
Strike
355
355
Last Price0.64Mar 28, 2025
Change
0.44220%
Bid0.64
Ask0.68
volume1042
Intrest2405
Last Price21.3Mar 28, 2025
Change
11.4935.04%
Bid20.6
Ask24.75
volume64
Intrest4
Strike
357.5
357.5
Last Price0.84Mar 28, 2025
Change
0.57211.11%
Bid0.81
Ask0.85
volume316
Intrest270
Last Price19.62Mar 28, 2025
Change
11.1136.15%
Bid19.9
Ask20.6
volume91
Intrest30
Strike
360
360
Last Price1.05Mar 28, 2025
Change
0.76262.07%
Bid1.04
Ask1.05
volume1318
Intrest1261
Last Price17.17Mar 28, 2025
Change
11.5740.26%
Bid17.2
Ask18.15
volume32
Intrest19
Strike
362.5
362.5
Last Price1.32Mar 28, 2025
Change
0.94247.37%
Bid1.3
Ask1.36
volume467
Intrest450
Last Price15.65Mar 28, 2025
Change
10.9541.17%
Bid13.55
Ask18.05
volume134
Intrest116
Strike
365
365
Last Price1.61Mar 28, 2025
Change
1.11222%
Bid1.65
Ask1.72
volume1022
Intrest1073
Last Price13.75Mar 28, 2025
Change
1348.6%
Bid13.65
Ask13.85
volume172
Intrest36
Strike
367.5
367.5
Last Price2.03Mar 28, 2025
Change
1.45250%
Bid2.07
Ask2.16
volume1389
Intrest246
Last Price11.98Mar 28, 2025
Change
1045.5%
Bid11.7
Ask11.9
volume251
Intrest212
Strike
370
370
Last Price2.64Mar 28, 2025
Change
1.88247.37%
Bid2.64
Ask2.71
volume2681
Intrest1517
Last Price9.98Mar 28, 2025
Change
8.8747.06%
Bid9.85
Ask10.05
volume265
Intrest170
Strike
372.5
372.5
Last Price3.19Mar 28, 2025
Change
2.18215.84%
Bid3.25
Ask3.4
volume2044
Intrest688
Last Price8.2Mar 28, 2025
Change
1054.95%
Bid8.15
Ask8.3
volume1762
Intrest1285
Strike
375
375
Last Price4.15Mar 28, 2025
Change
2.91234.68%
Bid4.05
Ask4.2
volume3484
Intrest1586
Last Price6.7Mar 28, 2025
Change
9.5558.77%
Bid6.65
Ask6.8
volume944
Intrest156
Strike
377.5
377.5
Last Price5.07Mar 28, 2025
Change
3.58240.27%
Bid5
Ask5.15
volume1582
Intrest861
Last Price5.25Mar 28, 2025
Change
7.9560.23%
Bid5.25
Ask5.4
volume2665
Intrest720
Strike
380
380
Last Price6.14Mar 28, 2025
Change
4.14207%
Bid6.1
Ask6.3
volume2692
Intrest2295
Last Price4.1Mar 28, 2025
Change
7.0563.23%
Bid4.05
Ask4.2
volume9482
Intrest269
Strike
382.5
382.5
Last Price7.25Mar 28, 2025
Change
4.76191.16%
Bid7.4
Ask7.6
volume855
Intrest791
Last Price3.05Mar 28, 2025
Change
6.3567.55%
Bid3.05
Ask3.15
volume2148
Intrest1376
Strike
385
385
Last Price9Mar 28, 2025
Change
5.65168.66%
Bid8.85
Ask9.1
volume2237
Intrest1503
Last Price2.27Mar 28, 2025
Change
5.5871.08%
Bid2.22
Ask2.31
volume2616
Intrest519
Strike
387.5
387.5
Last Price10.71Mar 28, 2025
Change
6.6160.58%
Bid10.55
Ask10.8
volume768
Intrest637
Last Price1.6Mar 28, 2025
Change
4.6574.4%
Bid1.58
Ask1.65
volume5267
Intrest1172
Strike
390
390
Last Price12.52Mar 28, 2025
Change
7.32140.77%
Bid12.4
Ask12.7
volume857
Intrest1439
Last Price1.1Mar 28, 2025
Change
3.978%
Bid1.08
Ask1.13
volume2197
Intrest1210
Strike
392.5
392.5
Last Price14.02Mar 28, 2025
Change
7.77124.32%
Bid12.7
Ask15.3
volume267
Intrest723
Last Price0.75Mar 28, 2025
Change
3.0180.05%
Bid0.74
Ask0.77
volume2604
Intrest3271
Strike
395
395
Last Price16.31Mar 28, 2025
Change
8.71114.61%
Bid16
Ask17.65
volume369
Intrest1137
Last Price0.5Mar 28, 2025
Change
2.2581.82%
Bid0.49
Ask0.52
volume3578
Intrest1165
Strike
397.5
397.5
Last Price19.3Mar 28, 2025
Change
10.95131.14%
Bid16.9
Ask19.8
volume57
Intrest311
Last Price0.35Mar 28, 2025
Change
1.6182.14%
Bid0.33
Ask0.35
volume6197
Intrest4464
Strike
400
400
Last Price21Mar 28, 2025
Change
10.2394.99%
Bid20.7
Ask22.2
volume356
Intrest792
Last Price0.22Mar 28, 2025
Change
1.1583.94%
Bid0.22
Ask0.24
volume966
Intrest2255
Strike
402.5
402.5
Last Price25.14Mar 28, 2025
Change
12.0491.91%
Bid23.05
Ask25.95
volume4
Intrest45
Last Price0.17Mar 28, 2025
Change
0.7581.52%
Bid0.15
Ask0.17
volume1993
Intrest4056
Strike
405
405
Last Price26.67Mar 28, 2025
Change
13.0395.53%
Bid25.35
Ask27.1
volume11
Intrest513
Last Price0.1Mar 28, 2025
Change
0.5283.87%
Bid0.1
Ask0.11
volume580
Intrest1137
Strike
407.5
407.5
Last Price16.8Mar 27, 2025
Change
00%
Bid28
Ask29.55
volume0
Intrest85
Last Price0.09Mar 28, 2025
Change
0.3378.57%
Bid0.07
Ask0.09
volume2026
Intrest3420
Strike
410
410
Last Price31.6Mar 28, 2025
Change
13.574.59%
Bid29.2
Ask32
volume152
Intrest245
Last Price0.06Mar 28, 2025
Change
0.1976%
Bid0.06
Ask0.07
volume277
Intrest433
Strike
412.5
412.5
Last Price19.85Mar 24, 2025
Change
00%
Bid32.95
Ask34.65
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
0.1270.59%
Bid0.04
Ask0.05
volume2079
Intrest2245
Strike
415
415
Last Price36.7Mar 28, 2025
Change
13.256.17%
Bid35.4
Ask37
volume119
Intrest72
Last Price0.03Mar 28, 2025
Change
0.0872.73%
Bid0.03
Ask0.04
volume1396
Intrest683
Strike
417.5
417.5
Last Price22.11Mar 25, 2025
Change
00%
Bid37.9
Ask39.6
volume0
Intrest1
Last Price0.03Mar 28, 2025
Change
0.0562.5%
Bid0.02
Ask0.03
volume733
Intrest3392
Strike
420
420
Last Price38.11Mar 28, 2025
Change
12.5849.28%
Bid40.4
Ask42
volume1
Intrest11
Last Price0.03Mar 28, 2025
Change
0.0350%
Bid0.01
Ask0.03
volume74
Intrest47
Strike
422.5
422.5
Last Price27.25Mar 25, 2025
Change
00%
Bid42.9
Ask44.65
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume63
Intrest1251
Strike
425
425
Last Price33.95Mar 27, 2025
Change
00%
Bid45.4
Ask47.15
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume12
Intrest25
Strike
427.5
427.5
Last Price39.43Mar 28, 2025
Change
3.058.38%
Bid47.95
Ask49.6
volume2
Intrest2
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume51
Intrest1840
Strike
430
430
Last Price43.22Mar 19, 2025
Change
00%
Bid50.55
Ask52
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
0.0240%
Bid-
Ask0.02
volume1
Intrest5
Strike
432.5
432.5
Last Price-
Change
-
Bid52.9
Ask54.7
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest1800
Strike
435
435
Last Price51.85Mar 13, 2025
Change
00%
Bid55.4
Ask57.2
volume0
Intrest0
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest21
Strike
437.5
437.5
Last Price-
Change
-
Bid57.95
Ask59.65
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.02
volume141
Intrest479
Strike
440
440
Last Price51.77Mar 14, 2025
Change
00%
Bid60.45
Ask62.1
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
442.5
442.5
Last Price-
Change
-
Bid62.9
Ask64.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest1494
Strike
445
445
Last Price62.69Mar 13, 2025
Change
00%
Bid65.45
Ask67.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid66.5
Ask71.3
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest379
Strike
450
450
Last Price68.67Mar 13, 2025
Change
00%
Bid70.45
Ask72.2
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest69
Strike
455
455
Last Price64.45Mar 17, 2025
Change
00%
Bid75.45
Ask77.1
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest270
Strike
460
460
Last Price77Mar 12, 2025
Change
00%
Bid80.45
Ask82.2
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest157
Strike
465
465
Last Price-
Change
-
Bid85.45
Ask87.2
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest93
Strike
470
470
Last Price77.65Mar 24, 2025
Change
00%
Bid90.5
Ask92.2
volume0
Intrest0
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest22
Strike
475
475
Last Price-
Change
-
Bid95.45
Ask97.15
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest42
Strike
480
480
Last Price80.15Mar 05, 2025
Change
00%
Bid100.45
Ask102.15
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest21
Strike
485
485
Last Price-
Change
-
Bid105.45
Ask107.15
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Strike
490
490
Last Price-
Change
-
Bid110.45
Ask112.15
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest19
Strike
495
495
Last Price116.3Mar 28, 2025
Change
-
Bid115.45
Ask117.15
volume2
Intrest0
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest108
Strike
500
500
Last Price-
Change
-
Bid120.45
Ask122.15
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest54
Strike
505
505
Last Price-
Change
-
Bid125.45
Ask127.15
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Strike
510
510
Last Price-
Change
-
Bid130.45
Ask132.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid135.45
Ask137.15
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
520
520
Last Price-
Change
-
Bid140.45
Ask142.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid145.45
Ask147.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
530
530
Last Price144.05Mar 17, 2025
Change
00%
Bid150.35
Ask152.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid160.5
Ask162.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid170.45
Ask172.15
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3
Strike
560
560
Last Price-
Change
-
Bid180.45
Ask182.15
volume0
Intrest0

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO

© 2025 Benzinga | All Rights Reserved