$417.00
4.131.00%
가까이에: -
$417.00
00.00%
시간외: Nov 22, 7:59 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 Price-
Change
-
Bid185.3
Ask188.65
volume0
Intrest0
Strike
230
230
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price186.69Nov 14, 2024
Change
00%
Bid175.2
Ask178.65
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid165.2
Ask168.65
volume0
Intrest0
Strike
250
250
Last Price0.04Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid155.2
Ask158.55
volume0
Intrest0
Strike
260
260
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume908
Intrest6
Last Price-
Change
-
Bid145.2
Ask148.7
volume0
Intrest0
Strike
270
270
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume773
Intrest11
Last Price-
Change
-
Bid135.2
Ask138.7
volume0
Intrest0
Strike
280
280
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest8
Last Price-
Change
-
Bid130.25
Ask133.7
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid125.2
Ask128.7
volume0
Intrest0
Strike
290
290
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest20
Last Price119.72Nov 18, 2024
Change
00%
Bid120.25
Ask123.7
volume0
Intrest0
Strike
295
295
Last Price0.04Nov 05, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest7
Last Price113.75Nov 20, 2024
Change
00%
Bid115.25
Ask118.6
volume0
Intrest8
Strike
300
300
Last Price0.04Nov 05, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest60
Last Price-
Change
-
Bid110.25
Ask113.6
volume0
Intrest0
Strike
305
305
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.16
volume2
Intrest9
Last Price105.35Nov 15, 2024
Change
00%
Bid105.25
Ask108.75
volume0
Intrest6
Strike
310
310
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest48
Last Price-
Change
-
Bid100.45
Ask103.75
volume0
Intrest0
Strike
315
315
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume25
Intrest468
Last Price94.77Nov 22, 2024
Change
0.240.25%
Bid95
Ask98.75
volume1
Intrest1
Strike
320
320
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid-
Ask0.02
volume7
Intrest67
Last Price90.07Nov 22, 2024
Change
-
Bid90.6
Ask93.2
volume25
Intrest0
Strike
325
325
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.16
volume50
Intrest95
Last Price108.1Oct 30, 2024
Change
00%
Bid85.6
Ask88.2
volume0
Intrest0
Strike
330
330
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume84
Intrest76
Last Price-
Change
-
Bid80.6
Ask83.6
volume0
Intrest0
Strike
335
335
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest50
Last Price74.72Nov 15, 2024
Change
00%
Bid75.6
Ask78.2
volume0
Intrest0
Strike
340
340
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest42
Last Price-
Change
-
Bid70.6
Ask73.55
volume0
Intrest0
Strike
345
345
Last Price0.02Nov 22, 2024
Change
00%
Bid0.01
Ask0.2
volume22
Intrest353
Last Price64.15Nov 21, 2024
Change
00%
Bid66
Ask68.5
volume0
Intrest14
Strike
350
350
Last Price0.02Nov 22, 2024
Change
0.0250%
Bid-
Ask0.04
volume650
Intrest705
Last Price-
Change
-
Bid63.15
Ask65.8
volume0
Intrest0
Strike
352.5
352.5
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest14
Last Price60.55Nov 22, 2024
Change
4.748.49%
Bid60.65
Ask63.6
volume6
Intrest11
Strike
355
355
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid-
Ask0.05
volume66
Intrest226
Last Price-
Change
-
Bid58.15
Ask61.1
volume0
Intrest0
Strike
357.5
357.5
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid-
Ask0.1
volume1
Intrest35
Last Price54.01Nov 20, 2024
Change
00%
Bid55.85
Ask58.2
volume0
Intrest4
Strike
360
360
Last Price0.03Nov 22, 2024
Change
0.0350%
Bid-
Ask0.2
volume37
Intrest563
Last Price-
Change
-
Bid53.15
Ask56.2
volume0
Intrest0
Strike
362.5
362.5
Last Price0.05Nov 22, 2024
Change
0.0337.5%
Bid-
Ask0.2
volume4
Intrest39
Last Price48.9Nov 20, 2024
Change
00%
Bid50.7
Ask53.35
volume0
Intrest2
Strike
365
365
Last Price0.05Nov 22, 2024
Change
0.0337.5%
Bid0.04
Ask0.21
volume19
Intrest485
Last Price-
Change
-
Bid48.2
Ask51
volume0
Intrest0
Strike
367.5
367.5
Last Price0.06Nov 22, 2024
Change
0.0225%
Bid0.01
Ask0.1
volume3
Intrest134
Last Price44.93Nov 22, 2024
Change
1.032.35%
Bid45.85
Ask48.35
volume4
Intrest12
Strike
370
370
Last Price0.06Nov 22, 2024
Change
0.0440%
Bid0.02
Ask0.21
volume151
Intrest1075
Last Price42.98Nov 22, 2024
Change
0.821.87%
Bid43.2
Ask46.3
volume4
Intrest9
Strike
372.5
372.5
Last Price0.07Nov 22, 2024
Change
0.0436.36%
Bid0.05
Ask0.12
volume116
Intrest251
Last Price39.86Nov 22, 2024
Change
1.042.68%
Bid40.8
Ask43.2
volume1
Intrest6
Strike
375
375
Last Price0.08Nov 22, 2024
Change
0.0538.46%
Bid0.05
Ask0.12
volume715
Intrest1209
Last Price39.22Nov 21, 2024
Change
00%
Bid38.3
Ask40.9
volume0
Intrest2
Strike
377.5
377.5
Last Price0.08Nov 22, 2024
Change
0.0850%
Bid-
Ask2.2
volume188
Intrest301
Last Price34.44Nov 22, 2024
Change
1.43.91%
Bid35.85
Ask38.2
volume9
Intrest79
Strike
380
380
Last Price0.1Nov 22, 2024
Change
0.0533.33%
Bid0.05
Ask0.1
volume592
Intrest1438
Last Price32.9Nov 15, 2024
Change
00%
Bid33.35
Ask35.8
volume0
Intrest1
Strike
382.5
382.5
Last Price0.11Nov 22, 2024
Change
0.147.62%
Bid-
Ask0.51
volume343
Intrest116
Last Price30.42Nov 22, 2024
Change
1.876.55%
Bid30.85
Ask33.3
volume23
Intrest90
Strike
385
385
Last Price0.11Nov 22, 2024
Change
0.1252.17%
Bid0.05
Ask0.13
volume982
Intrest1599
Last Price26.18Nov 20, 2024
Change
00%
Bid28.3
Ask31.3
volume0
Intrest5
Strike
387.5
387.5
Last Price0.14Nov 22, 2024
Change
0.1450%
Bid0.02
Ask0.14
volume230
Intrest321
Last Price23.75Nov 22, 2024
Change
1.155.09%
Bid26.45
Ask28.55
volume14
Intrest300
Strike
390
390
Last Price0.15Nov 22, 2024
Change
0.257.14%
Bid0.1
Ask0.31
volume522
Intrest3300
Last Price23.35Nov 22, 2024
Change
1.155.18%
Bid23.9
Ask26.4
volume7
Intrest11
Strike
392.5
392.5
Last Price0.19Nov 22, 2024
Change
0.2152.5%
Bid0.03
Ask0.2
volume848
Intrest397
Last Price20.15Nov 22, 2024
Change
1.156.05%
Bid21.3
Ask23.6
volume17
Intrest116
Strike
395
395
Last Price0.19Nov 22, 2024
Change
0.3866.67%
Bid0.2
Ask0.23
volume697
Intrest3756
Last Price17.55Nov 22, 2024
Change
0.563.3%
Bid18.65
Ask21.15
volume10
Intrest5
Strike
397.5
397.5
Last Price0.25Nov 22, 2024
Change
0.4664.79%
Bid0.24
Ask0.75
volume394
Intrest318
Last Price17.1Nov 22, 2024
Change
2.4216.49%
Bid16.4
Ask18.65
volume96
Intrest667
Strike
400
400
Last Price0.31Nov 22, 2024
Change
0.5965.56%
Bid0.31
Ask0.34
volume3631
Intrest3405
Last Price13.14Nov 22, 2024
Change
0.292.26%
Bid14.75
Ask16.2
volume51
Intrest132
Strike
402.5
402.5
Last Price0.4Nov 22, 2024
Change
0.7565.22%
Bid0.32
Ask0.6
volume1828
Intrest836
Last Price12.95Nov 22, 2024
Change
2.726.34%
Bid11.85
Ask13.45
volume238
Intrest337
Strike
405
405
Last Price0.53Nov 22, 2024
Change
1.0666.67%
Bid0.42
Ask0.61
volume1915
Intrest2897
Last Price10.75Nov 22, 2024
Change
2.4729.83%
Bid9.25
Ask11.05
volume225
Intrest177
Strike
407.5
407.5
Last Price0.78Nov 22, 2024
Change
1.3663.55%
Bid0.57
Ask0.97
volume1936
Intrest977
Last Price8.51Nov 22, 2024
Change
1.9128.94%
Bid7.4
Ask9
volume1579
Intrest822
Strike
410
410
Last Price1.18Nov 22, 2024
Change
1.6658.45%
Bid0.97
Ask1.37
volume2816
Intrest2020
Last Price6.6Nov 22, 2024
Change
1.7134.97%
Bid6.25
Ask7
volume2521
Intrest974
Strike
412.5
412.5
Last Price1.66Nov 22, 2024
Change
2.2457.44%
Bid1.44
Ask1.9
volume2407
Intrest870
Last Price4.66Nov 22, 2024
Change
1.0629.44%
Bid4.6
Ask4.9
volume6504
Intrest2798
Strike
415
415
Last Price2.45Nov 22, 2024
Change
2.752.43%
Bid2.19
Ask2.6
volume1735
Intrest2190
Last Price3.33Nov 22, 2024
Change
0.7830.59%
Bid3.15
Ask3.4
volume4530
Intrest3065
Strike
417.5
417.5
Last Price3.4Nov 22, 2024
Change
2.542.37%
Bid2.88
Ask4
volume1035
Intrest620
Last Price2.12Nov 22, 2024
Change
0.3217.78%
Bid2.06
Ask2.2
volume12151
Intrest6808
Strike
420
420
Last Price4.7Nov 22, 2024
Change
3.3741.76%
Bid3.8
Ask5.15
volume645
Intrest2022
Last Price1.32Nov 22, 2024
Change
0.097.32%
Bid1.07
Ask1.4
volume3000
Intrest1629
Strike
422.5
422.5
Last Price6.4Nov 22, 2024
Change
3.4334.89%
Bid5.5
Ask7.5
volume109
Intrest303
Last Price0.8Nov 22, 2024
Change
0.022.44%
Bid0.74
Ask0.85
volume5976
Intrest3651
Strike
425
425
Last Price8.3Nov 22, 2024
Change
3.227.83%
Bid7.35
Ask9.05
volume261
Intrest906
Last Price0.46Nov 22, 2024
Change
0.0814.81%
Bid0.43
Ask0.52
volume1253
Intrest3268
Strike
427.5
427.5
Last Price13.02Nov 22, 2024
Change
0.493.63%
Bid10.15
Ask11.65
volume54
Intrest234
Last Price0.26Nov 22, 2024
Change
0.0925.71%
Bid0.24
Ask0.28
volume3336
Intrest4791
Strike
430
430
Last Price14.65Nov 22, 2024
Change
1.6810.29%
Bid12.6
Ask13.95
volume109
Intrest215
Last Price0.14Nov 22, 2024
Change
0.1348.15%
Bid0.14
Ask0.17
volume782
Intrest733
Strike
432.5
432.5
Last Price17.9Nov 22, 2024
Change
0.764.43%
Bid15
Ask16.5
volume48
Intrest39
Last Price0.1Nov 22, 2024
Change
0.0637.5%
Bid0.09
Ask0.11
volume1525
Intrest2777
Strike
435
435
Last Price21.55Nov 22, 2024
Change
0.050.23%
Bid17.5
Ask19.15
volume9
Intrest9
Last Price0.06Nov 22, 2024
Change
0.0857.14%
Bid0.03
Ask0.07
volume160
Intrest632
Strike
437.5
437.5
Last Price24.3Nov 21, 2024
Change
00%
Bid19.8
Ask21.85
volume0
Intrest2
Last Price0.04Nov 22, 2024
Change
0.0555.56%
Bid0.04
Ask0.05
volume844
Intrest3516
Strike
440
440
Last Price25.35Nov 22, 2024
Change
2.38.32%
Bid21.4
Ask24.35
volume44
Intrest34
Last Price0.04Nov 22, 2024
Change
0.0233.33%
Bid0.02
Ask0.04
volume142
Intrest1192
Strike
442.5
442.5
Last Price29.02Nov 22, 2024
Change
8.7242.96%
Bid24.35
Ask26.45
volume2
Intrest0
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid0.01
Ask0.06
volume324
Intrest1602
Strike
445
445
Last Price30.1Nov 22, 2024
Change
1.85.64%
Bid26.9
Ask28.85
volume131
Intrest61
Last Price0.02Nov 22, 2024
Change
0.0466.67%
Bid-
Ask0.17
volume23
Intrest140
Strike
447.5
447.5
Last Price33.3Nov 22, 2024
Change
1.64.58%
Bid29.35
Ask31.45
volume8
Intrest6
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume247
Intrest2441
Strike
450
450
Last Price35.8Nov 22, 2024
Change
0.41.1%
Bid31.85
Ask33.95
volume20
Intrest3
Last Price0.02Nov 22, 2024
Change
00%
Bid0.01
Ask0.17
volume14
Intrest15
Strike
452.5
452.5
Last Price-
Change
-
Bid34.35
Ask36.45
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
00%
Bid0.01
Ask0.06
volume98
Intrest1109
Strike
455
455
Last Price39.75Nov 22, 2024
Change
1.493.61%
Bid36.85
Ask38.95
volume7
Intrest5
Last Price0.02Nov 22, 2024
Change
0.0250%
Bid-
Ask0.16
volume390
Intrest57
Strike
457.5
457.5
Last Price-
Change
-
Bid39.35
Ask41.45
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume32
Intrest1259
Strike
460
460
Last Price44.96Nov 22, 2024
Change
1.523.27%
Bid41.85
Ask43.95
volume7
Intrest8
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest3
Strike
462.5
462.5
Last Price47.63Nov 22, 2024
Change
1.362.78%
Bid44.5
Ask46.35
volume3
Intrest3
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest897
Strike
465
465
Last Price49.98Nov 22, 2024
Change
8.9715.22%
Bid47.1
Ask48.95
volume10
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest1
Strike
467.5
467.5
Last Price-
Change
-
Bid49.35
Ask51.45
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest754
Strike
470
470
Last Price55.01Nov 21, 2024
Change
00%
Bid51.9
Ask53.85
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest2
Strike
472.5
472.5
Last Price57.62Nov 22, 2024
Change
1.332.26%
Bid54.4
Ask56.45
volume2
Intrest2
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest180
Strike
475
475
Last Price60.13Nov 22, 2024
Change
1.332.16%
Bid56.9
Ask58.95
volume2
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest5
Strike
477.5
477.5
Last Price-
Change
-
Bid59.4
Ask61.4
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest257
Strike
480
480
Last Price66.59Nov 22, 2024
Change
2249.34%
Bid61.9
Ask63.95
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid64.4
Ask66.35
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest202
Strike
485
485
Last Price51.8Oct 30, 2024
Change
00%
Bid67
Ask68.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid69.1
Ask71.45
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest72
Strike
490
490
Last Price75.05Nov 22, 2024
Change
1.371.79%
Bid71.95
Ask73.95
volume20
Intrest11
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest65
Strike
495
495
Last Price80.07Nov 22, 2024
Change
1.371.68%
Bid76.9
Ask78.95
volume10
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest212
Strike
500
500
Last Price89.94Oct 31, 2024
Change
00%
Bid81.9
Ask83.95
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest36
Strike
505
505
Last Price91.38Nov 21, 2024
Change
00%
Bid86.9
Ask88.85
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest83
Strike
510
510
Last Price96.46Nov 21, 2024
Change
00%
Bid91.9
Ask93.95
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest37
Strike
515
515
Last Price101.48Nov 21, 2024
Change
00%
Bid96.65
Ask98.95
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest54
Strike
520
520
Last Price-
Change
-
Bid101.85
Ask103.95
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest16
Strike
525
525
Last Price111.42Nov 21, 2024
Change
00%
Bid106.9
Ask108.95
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest113
Strike
530
530
Last Price116.44Nov 21, 2024
Change
00%
Bid111.9
Ask113.9
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.1493.33%
Bid-
Ask0.16
volume1
Intrest6
Strike
535
535
Last Price-
Change
-
Bid116.85
Ask118.95
volume0
Intrest0
Last Price0.14Oct 30, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid121.9
Ask123.95
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest16
Strike
550
550
Last Price-
Change
-
Bid131.6
Ask133.85
volume0
Intrest0
Last Price0.01Oct 31, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest70
Strike
560
560
Last Price-
Change
-
Bid141.9
Ask143.95
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved