$418.58
-2.92-0.69%
가까이에: -
$418.86
0.280.07%
시간외: 5:08 PM EDT
Comments
Loading...
Microsoft (NASDAQ:MSFT) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Microsoft의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Microsoft에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price199.61Dec 27, 2024
Change
00%
Bid188.1
Ask189.3
volume0
Intrest4
Strike
230
230
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price180.88Jan 02, 2025
Change
17.228.69%
Bid178.1
Ask179.3
volume1
Intrest22
Strike
240
240
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price192.18Dec 19, 2024
Change
00%
Bid168.1
Ask169.3
volume0
Intrest16
Strike
250
250
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price179.5Dec 05, 2024
Change
00%
Bid158.1
Ask159.3
volume0
Intrest13
Strike
260
260
Last Price0.09Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price147.63Nov 25, 2024
Change
00%
Bid148.15
Ask149.3
volume0
Intrest10
Strike
270
270
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest518
Last Price157.35Dec 24, 2024
Change
00%
Bid138.1
Ask139.3
volume0
Intrest14
Strike
280
280
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price133.4Jan 02, 2025
Change
0.660.5%
Bid133.1
Ask134.3
volume1
Intrest11
Strike
285
285
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price148.2Dec 26, 2024
Change
00%
Bid128.1
Ask129.3
volume0
Intrest16
Strike
290
290
Last Price0.03Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price122.33Nov 25, 2024
Change
00%
Bid123.1
Ask124.3
volume0
Intrest11
Strike
295
295
Last Price0.02Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price115.78Jan 02, 2025
Change
13.8710.7%
Bid116.25
Ask120.5
volume7
Intrest23
Strike
300
300
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest321
Last Price124.54Dec 27, 2024
Change
00%
Bid112.1
Ask115.5
volume0
Intrest15
Strike
305
305
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price128.41Dec 05, 2024
Change
00%
Bid107.1
Ask110.55
volume0
Intrest17
Strike
310
310
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Last Price129.74Dec 06, 2024
Change
00%
Bid102.1
Ask105.55
volume0
Intrest13
Strike
315
315
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest287
Last Price105.96Dec 30, 2024
Change
00%
Bid97.1
Ask100.35
volume0
Intrest13
Strike
320
320
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price102.3Dec 27, 2024
Change
00%
Bid92.1
Ask95.55
volume0
Intrest18
Strike
325
325
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Last Price90.91Jan 02, 2025
Change
10.9410.74%
Bid87.1
Ask90.55
volume1
Intrest15
Strike
330
330
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Last Price103.2Dec 24, 2024
Change
00%
Bid82.1
Ask85.5
volume0
Intrest14
Strike
335
335
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Last Price98.35Dec 26, 2024
Change
00%
Bid77.1
Ask80.4
volume0
Intrest23
Strike
340
340
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest278
Last Price82.9Dec 27, 2024
Change
00%
Bid72.1
Ask75.55
volume0
Intrest14
Strike
345
345
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Last Price72.6Dec 31, 2024
Change
00%
Bid66.5
Ask70.55
volume0
Intrest21
Strike
350
350
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest168
Last Price66.49Jan 02, 2025
Change
5.317.4%
Bid62.15
Ask65.4
volume1
Intrest29
Strike
355
355
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest564
Last Price66.62Dec 30, 2024
Change
00%
Bid58.15
Ask59.35
volume0
Intrest12
Strike
360
360
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest331
Last Price61.06Dec 30, 2024
Change
00%
Bid53.15
Ask54
volume0
Intrest4220
Strike
365
365
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest9332
Last Price55.4Dec 31, 2024
Change
00%
Bid48.15
Ask49.35
volume0
Intrest23
Strike
370
370
Last Price0.01Jan 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest271
Last Price42.23Jan 02, 2025
Change
16.9928.69%
Bid43.15
Ask44.35
volume1
Intrest15
Strike
375
375
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest488
Last Price52Dec 27, 2024
Change
00%
Bid40.65
Ask41.85
volume0
Intrest13
Strike
377.5
377.5
Last Price0.02Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume66
Intrest134
Last Price37.85Jan 02, 2025
Change
7.6216.76%
Bid38.15
Ask39.35
volume200
Intrest21
Strike
380
380
Last Price0.02Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume43
Intrest640
Last Price45.6Dec 27, 2024
Change
00%
Bid35.65
Ask36.9
volume0
Intrest1
Strike
382.5
382.5
Last Price0.02Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume36
Intrest179
Last Price66.85Dec 17, 2024
Change
00%
Bid33.15
Ask35.4
volume0
Intrest16
Strike
385
385
Last Price0.01Jan 02, 2025
Change
0.0150%
Bid-
Ask0.02
volume347
Intrest794
Last Price42.05Dec 27, 2024
Change
00%
Bid30.65
Ask31.9
volume0
Intrest1
Strike
387.5
387.5
Last Price0.02Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume140
Intrest146
Last Price38Dec 27, 2024
Change
00%
Bid28.15
Ask29.4
volume0
Intrest53
Strike
390
390
Last Price0.01Jan 02, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume56
Intrest1523
Last Price31.5Dec 30, 2024
Change
00%
Bid25.65
Ask26.9
volume0
Intrest43
Strike
392.5
392.5
Last Price0.02Jan 02, 2025
Change
0.0466.67%
Bid0.01
Ask0.02
volume190
Intrest417
Last Price23.4Jan 02, 2025
Change
3.9514.44%
Bid23.15
Ask24.4
volume8
Intrest25
Strike
395
395
Last Price0.02Jan 02, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume404
Intrest1624
Last Price20.95Jan 02, 2025
Change
20.148.96%
Bid20.8
Ask21.95
volume2
Intrest6
Strike
397.5
397.5
Last Price0.04Jan 02, 2025
Change
0.0450%
Bid0.02
Ask0.04
volume382
Intrest460
Last Price17.37Jan 02, 2025
Change
4.5320.68%
Bid18.2
Ask20.1
volume51
Intrest229
Strike
400
400
Last Price0.04Jan 02, 2025
Change
0.0555.56%
Bid0.03
Ask0.05
volume688
Intrest2937
Last Price13.62Jan 02, 2025
Change
5.3828.32%
Bid15.75
Ask17
volume1
Intrest4
Strike
402.5
402.5
Last Price0.08Jan 02, 2025
Change
0.0538.46%
Bid0.06
Ask0.07
volume358
Intrest745
Last Price13.62Jan 02, 2025
Change
4.9626.7%
Bid13.25
Ask14.55
volume89
Intrest170
Strike
405
405
Last Price0.1Jan 02, 2025
Change
0.0533.33%
Bid0.08
Ask0.24
volume722
Intrest1682
Last Price19.45Dec 30, 2024
Change
00%
Bid10.85
Ask12.05
volume0
Intrest39
Strike
407.5
407.5
Last Price0.17Jan 02, 2025
Change
0.015.56%
Bid0.15
Ask0.17
volume860
Intrest1083
Last Price9Jan 02, 2025
Change
4.2331.97%
Bid8.45
Ask10.9
volume211
Intrest213
Strike
410
410
Last Price0.28Jan 02, 2025
Change
0.1128.21%
Bid0.27
Ask0.3
volume8040
Intrest2746
Last Price6.85Jan 02, 2025
Change
8.1554.33%
Bid6.4
Ask7
volume119
Intrest21
Strike
412.5
412.5
Last Price0.48Jan 02, 2025
Change
0.1928.36%
Bid0.32
Ask0.71
volume4987
Intrest1143
Last Price4.39Jan 02, 2025
Change
3.4143.72%
Bid3.65
Ask4.8
volume948
Intrest316
Strike
415
415
Last Price0.98Jan 02, 2025
Change
0.011.03%
Bid0.68
Ask1.12
volume6963
Intrest3835
Last Price2.83Jan 02, 2025
Change
2.7249.01%
Bid2.83
Ask3.35
volume3914
Intrest320
Strike
417.5
417.5
Last Price1.66Jan 02, 2025
Change
0.149.21%
Bid1.57
Ask1.84
volume6217
Intrest1978
Last Price1.54Jan 02, 2025
Change
2.7163.76%
Bid1.53
Ask1.69
volume11022
Intrest1204
Strike
420
420
Last Price2.88Jan 02, 2025
Change
0.5825.22%
Bid2.53
Ask3.2
volume6188
Intrest2724
Last Price0.64Jan 02, 2025
Change
2.176.64%
Bid0.71
Ask0.77
volume8989
Intrest1370
Strike
422.5
422.5
Last Price4.4Jan 02, 2025
Change
0.822.22%
Bid3.4
Ask5.2
volume2937
Intrest2121
Last Price0.32Jan 02, 2025
Change
1.3781.07%
Bid0.3
Ask0.32
volume20521
Intrest3192
Strike
425
425
Last Price6.42Jan 02, 2025
Change
1.530.49%
Bid6.3
Ask7.2
volume1927
Intrest3230
Last Price0.14Jan 02, 2025
Change
0.8786.14%
Bid0.11
Ask0.14
volume5941
Intrest1828
Strike
427.5
427.5
Last Price8.96Jan 02, 2025
Change
1.8425.84%
Bid8.3
Ask9.55
volume322
Intrest1352
Last Price0.04Jan 02, 2025
Change
0.5292.86%
Bid0.05
Ask0.06
volume6216
Intrest3599
Strike
430
430
Last Price11.26Jan 02, 2025
Change
2.0121.73%
Bid11
Ask12.05
volume367
Intrest1432
Last Price0.02Jan 02, 2025
Change
0.2692.86%
Bid0.02
Ask0.03
volume4388
Intrest2711
Strike
432.5
432.5
Last Price13.91Jan 02, 2025
Change
4.3144.9%
Bid12.3
Ask14.55
volume469
Intrest736
Last Price0.01Jan 02, 2025
Change
0.1292.31%
Bid0.01
Ask0.02
volume3384
Intrest4045
Strike
435
435
Last Price16.61Jan 02, 2025
Change
2.8120.36%
Bid16.15
Ask16.5
volume145
Intrest701
Last Price0.01Jan 02, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume973
Intrest2584
Strike
437.5
437.5
Last Price18.91Jan 02, 2025
Change
4.1127.77%
Bid18.65
Ask19.5
volume473
Intrest121
Last Price0.01Jan 02, 2025
Change
0.0375%
Bid-
Ask0.01
volume996
Intrest4681
Strike
440
440
Last Price21.69Jan 02, 2025
Change
3.9222.06%
Bid21.15
Ask22
volume2394
Intrest640
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume114
Intrest2346
Strike
442.5
442.5
Last Price24.65Jan 02, 2025
Change
4.3521.43%
Bid23.3
Ask24.55
volume123
Intrest31
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume462
Intrest5270
Strike
445
445
Last Price27.1Jan 02, 2025
Change
4.6220.55%
Bid24.6
Ask27.05
volume1061
Intrest114
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume88
Intrest1017
Strike
447.5
447.5
Last Price30Jan 02, 2025
Change
7.0630.78%
Bid28.3
Ask29.55
volume3
Intrest1
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume142
Intrest16783
Strike
450
450
Last Price32Jan 02, 2025
Change
414.29%
Bid30.95
Ask31.95
volume858
Intrest88
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest1271
Strike
452.5
452.5
Last Price12.89Dec 26, 2024
Change
00%
Bid33.3
Ask34.55
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest2610
Strike
455
455
Last Price38.85Jan 02, 2025
Change
8.8529.5%
Bid36
Ask37.05
volume15
Intrest5
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest1327
Strike
457.5
457.5
Last Price40.2Jan 02, 2025
Change
21.75117.89%
Bid38.3
Ask39.55
volume12
Intrest5
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume57
Intrest3003
Strike
460
460
Last Price42.15Jan 02, 2025
Change
4.2311.16%
Bid40.8
Ask42.05
volume440
Intrest49
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest271
Strike
462.5
462.5
Last Price40.11Dec 31, 2024
Change
00%
Bid43.3
Ask44.5
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume64
Intrest2811
Strike
465
465
Last Price48.35Jan 02, 2025
Change
10.4527.57%
Bid45.8
Ask47
volume2
Intrest1
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest170
Strike
467.5
467.5
Last Price31.76Dec 23, 2024
Change
00%
Bid48.3
Ask49.5
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest3129
Strike
470
470
Last Price48Dec 30, 2024
Change
00%
Bid50.8
Ask52
volume0
Intrest0
Last Price0.02Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Strike
472.5
472.5
Last Price43.9Dec 27, 2024
Change
00%
Bid53.3
Ask54.5
volume0
Intrest0
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1005
Strike
475
475
Last Price51.52Dec 31, 2024
Change
00%
Bid55.8
Ask57
volume0
Intrest0
Last Price0.02Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
477.5
477.5
Last Price-
Change
-
Bid58.3
Ask59.5
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest806
Strike
480
480
Last Price35.42Dec 10, 2024
Change
00%
Bid60.8
Ask62
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
482.5
482.5
Last Price-
Change
-
Bid63.3
Ask64.5
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest2220
Strike
485
485
Last Price-
Change
-
Bid65.8
Ask67.05
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
487.5
487.5
Last Price63.25Dec 31, 2024
Change
00%
Bid68.3
Ask69.5
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest272
Strike
490
490
Last Price71.3Jan 02, 2025
Change
11.719.63%
Bid70.8
Ask72
volume4
Intrest4
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid73.3
Ask74.5
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Strike
495
495
Last Price-
Change
-
Bid74.25
Ask78.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid78.3
Ask79.5
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest698
Strike
500
500
Last Price52.59Dec 16, 2024
Change
00%
Bid80.8
Ask82
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1
Intrest33
Strike
505
505
Last Price-
Change
-
Bid85.85
Ask86.95
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest49
Strike
510
510
Last Price-
Change
-
Bid90.8
Ask92
volume0
Intrest0
Last Price0.15Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
515
515
Last Price93.7Dec 31, 2024
Change
00%
Bid95.85
Ask96.95
volume0
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
520
520
Last Price98.7Dec 31, 2024
Change
00%
Bid100.8
Ask102
volume0
Intrest0
Last Price0.11Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
525
525
Last Price-
Change
-
Bid104.5
Ask108.05
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
530
530
Last Price-
Change
-
Bid109.5
Ask113.05
volume0
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Strike
535
535
Last Price-
Change
-
Bid114.8
Ask118.55
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
540
540
Last Price-
Change
-
Bid119.8
Ask122.95
volume0
Intrest0
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest149
Strike
550
550
Last Price-
Change
-
Bid129.8
Ask133.05
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
560
560
Last Price-
Change
-
Bid139.8
Ask143.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved