$378.80
-11.78-3.02%
가까이에: -
$377.62
-1.18-0.31%
시간외: 7:56 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 Price163.2Mar 07, 2025
Change
00%
Bid147
Ask150.7
volume0
Intrest3
Strike
230
230
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest537
Last Price142Mar 04, 2025
Change
00%
Bid137
Ask140.5
volume0
Intrest1
Strike
240
240
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price132.37Mar 28, 2025
Change
9.436.65%
Bid127
Ask129.55
volume3
Intrest4
Strike
250
250
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3
Last Price126.3Mar 21, 2025
Change
00%
Bid116.95
Ask120.7
volume0
Intrest46
Strike
260
260
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest436
Last Price-
Change
-
Bid107.05
Ask110.7
volume0
Intrest0
Strike
270
270
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest297
Last Price102.7Mar 14, 2025
Change
00%
Bid97
Ask100.75
volume0
Intrest1
Strike
280
280
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Last Price96Mar 04, 2025
Change
00%
Bid87
Ask90.7
volume0
Intrest0
Strike
290
290
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Last Price90.37Mar 27, 2025
Change
00%
Bid77
Ask80.7
volume0
Intrest33
Strike
300
300
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest426
Last Price79.09Mar 26, 2025
Change
00%
Bid67.1
Ask70.7
volume0
Intrest1782
Strike
310
310
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1998
Last Price73.35Mar 19, 2025
Change
00%
Bid62
Ask65.7
volume0
Intrest6
Strike
315
315
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest126
Last Price69.79Mar 27, 2025
Change
00%
Bid57
Ask60.7
volume0
Intrest12
Strike
320
320
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest583
Last Price69.78Mar 24, 2025
Change
00%
Bid52.05
Ask55.7
volume0
Intrest41
Strike
325
325
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest5764
Last Price-
Change
-
Bid49.5
Ask53.2
volume0
Intrest0
Strike
327.5
327.5
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price49.19Mar 28, 2025
Change
10.6117.74%
Bid47
Ask50.6
volume8
Intrest25
Strike
330
330
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume47
Intrest969
Last Price-
Change
-
Bid44.45
Ask48.2
volume0
Intrest0
Strike
332.5
332.5
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest226
Last Price56.41Mar 27, 2025
Change
00%
Bid42
Ask45.7
volume0
Intrest22
Strike
335
335
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest855
Last Price46.65Mar 21, 2025
Change
00%
Bid39.45
Ask43.25
volume0
Intrest17
Strike
337.5
337.5
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest650
Last Price45.1Mar 21, 2025
Change
00%
Bid37.05
Ask40.7
volume0
Intrest8
Strike
340
340
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume49
Intrest853
Last Price48.97Mar 27, 2025
Change
00%
Bid34.45
Ask38.2
volume0
Intrest3
Strike
342.5
342.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest162
Last Price45.43Mar 27, 2025
Change
00%
Bid31.95
Ask35.7
volume0
Intrest6
Strike
345
345
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest1259
Last Price44.1Mar 20, 2025
Change
00%
Bid29.45
Ask33.2
volume0
Intrest9
Strike
347.5
347.5
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest679
Last Price28.87Mar 28, 2025
Change
11.6828.8%
Bid27
Ask30.75
volume16
Intrest64
Strike
350
350
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest1645
Last Price31.25Mar 18, 2025
Change
00%
Bid24.45
Ask28.25
volume0
Intrest3
Strike
352.5
352.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest1171
Last Price24.33Mar 28, 2025
Change
10.2229.58%
Bid22.45
Ask25.35
volume1
Intrest34
Strike
355
355
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume407
Intrest1571
Last Price27.4Mar 18, 2025
Change
00%
Bid19.45
Ask23.25
volume0
Intrest5
Strike
357.5
357.5
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume259
Intrest730
Last Price17.6Mar 28, 2025
Change
11.6539.83%
Bid17.75
Ask20.25
volume7
Intrest72
Strike
360
360
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume197
Intrest1794
Last Price27.95Mar 27, 2025
Change
00%
Bid14.4
Ask18.25
volume0
Intrest48
Strike
362.5
362.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest1217
Last Price12.45Mar 28, 2025
Change
13.0551.18%
Bid12.05
Ask14.55
volume1
Intrest100
Strike
365
365
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume222
Intrest2105
Last Price10.5Mar 28, 2025
Change
17.161.96%
Bid9.5
Ask12.9
volume10
Intrest63
Strike
367.5
367.5
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume411
Intrest2415
Last Price7.7Mar 28, 2025
Change
14.2864.97%
Bid7
Ask10.95
volume66
Intrest305
Strike
370
370
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1087
Intrest1839
Last Price7.05Mar 28, 2025
Change
12.363.57%
Bid5.15
Ask8.5
volume13
Intrest182
Strike
372.5
372.5
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1408
Intrest1227
Last Price4.07Mar 28, 2025
Change
12.9476.07%
Bid3.05
Ask4.95
volume241
Intrest320
Strike
375
375
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume6869
Intrest4798
Last Price1.22Mar 28, 2025
Change
12.1890.9%
Bid0.06
Ask3.3
volume1821
Intrest392
Strike
377.5
377.5
Last Price0.03Mar 28, 2025
Change
0.0350%
Bid0.01
Ask0.04
volume9536
Intrest1834
Last Price0.05Mar 28, 2025
Change
12.3599.6%
Bid0.02
Ask0.04
volume19961
Intrest3400
Strike
380
380
Last Price1.25Mar 28, 2025
Change
1.151150%
Bid1.05
Ask2.05
volume12087
Intrest5943
Last Price0.01Mar 28, 2025
Change
9.1499.89%
Bid-
Ask0.01
volume10671
Intrest603
Strike
382.5
382.5
Last Price3.71Mar 28, 2025
Change
3.51666.67%
Bid3
Ask4.7
volume7865
Intrest3089
Last Price0.01Mar 28, 2025
Change
6.7999.85%
Bid-
Ask0.01
volume10104
Intrest1605
Strike
385
385
Last Price6.2Mar 28, 2025
Change
5.721191.67%
Bid5
Ask7.25
volume5603
Intrest4594
Last Price0.01Mar 28, 2025
Change
4.0499.75%
Bid-
Ask0.02
volume3839
Intrest905
Strike
387.5
387.5
Last Price8.19Mar 28, 2025
Change
7.28800%
Bid6.55
Ask9.6
volume2751
Intrest1972
Last Price0.01Mar 28, 2025
Change
2.3999.58%
Bid-
Ask0.01
volume7894
Intrest4699
Strike
390
390
Last Price10.93Mar 28, 2025
Change
9.15514.04%
Bid10
Ask12.15
volume2864
Intrest2536
Last Price0.01Mar 28, 2025
Change
1.2399.19%
Bid-
Ask0.01
volume6956
Intrest4738
Strike
392.5
392.5
Last Price13.46Mar 28, 2025
Change
10.36334.19%
Bid12.9
Ask14.45
volume851
Intrest1630
Last Price0.01Mar 28, 2025
Change
0.5198.08%
Bid-
Ask0.01
volume4179
Intrest7968
Strike
395
395
Last Price15.81Mar 28, 2025
Change
11.11236.38%
Bid14.3
Ask17.2
volume1285
Intrest4035
Last Price0.01Mar 28, 2025
Change
0.1995%
Bid-
Ask0.01
volume2390
Intrest4164
Strike
397.5
397.5
Last Price19.89Mar 28, 2025
Change
13.14194.67%
Bid17
Ask20.1
volume107
Intrest282
Last Price0.01Mar 28, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume5170
Intrest13275
Strike
400
400
Last Price20.44Mar 28, 2025
Change
11.16120.26%
Bid19.95
Ask21.5
volume158
Intrest453
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume977
Intrest3376
Strike
402.5
402.5
Last Price20.53Mar 28, 2025
Change
9.6388.35%
Bid22.1
Ask25.1
volume1
Intrest25
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume2789
Intrest5979
Strike
405
405
Last Price27.73Mar 28, 2025
Change
14.84115.13%
Bid24.5
Ask27.05
volume16
Intrest187
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume446
Intrest2709
Strike
407.5
407.5
Last Price26.89Mar 28, 2025
Change
10.3362.38%
Bid27
Ask30.5
volume6
Intrest6
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume238
Intrest4958
Strike
410
410
Last Price31.86Mar 28, 2025
Change
13.2771.38%
Bid29.5
Ask32.1
volume3
Intrest42
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume32
Intrest1535
Strike
412.5
412.5
Last Price21.55Mar 27, 2025
Change
00%
Bid31.75
Ask35.55
volume0
Intrest3
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume165
Intrest3298
Strike
415
415
Last Price23.4Mar 27, 2025
Change
00%
Bid34.3
Ask38.1
volume0
Intrest56
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest306
Strike
417.5
417.5
Last Price25.45Mar 27, 2025
Change
00%
Bid36.8
Ask40.55
volume0
Intrest16
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest3831
Strike
420
420
Last Price42.2Mar 28, 2025
Change
13.547.04%
Bid39.7
Ask42.6
volume1
Intrest11
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest295
Strike
422.5
422.5
Last Price-
Change
-
Bid41.8
Ask45.55
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest2495
Strike
425
425
Last Price46.92Mar 28, 2025
Change
14.6745.49%
Bid44.3
Ask48.1
volume1
Intrest2
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Strike
427.5
427.5
Last Price-
Change
-
Bid46.8
Ask50.55
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest1496
Strike
430
430
Last Price51.53Mar 28, 2025
Change
13.7336.32%
Bid49.3
Ask53.05
volume5
Intrest5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest160
Strike
432.5
432.5
Last Price44.91Mar 19, 2025
Change
00%
Bid51.8
Ask55.55
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1838
Strike
435
435
Last Price52.12Mar 13, 2025
Change
00%
Bid54.3
Ask58.05
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest216
Strike
437.5
437.5
Last Price-
Change
-
Bid56.75
Ask60.55
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest1802
Strike
440
440
Last Price56.88Mar 13, 2025
Change
00%
Bid59.25
Ask63.05
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest86
Strike
442.5
442.5
Last Price-
Change
-
Bid61.75
Ask65.55
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest2119
Strike
445
445
Last Price50.47Mar 25, 2025
Change
00%
Bid64.5
Ask68.05
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest1568
Strike
450
450
Last Price57.6Mar 26, 2025
Change
00%
Bid69.25
Ask73.1
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest856
Strike
455
455
Last Price62.11Mar 26, 2025
Change
00%
Bid74.25
Ask78
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest226
Strike
460
460
Last Price68.24Mar 24, 2025
Change
00%
Bid79.7
Ask83
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest539
Strike
465
465
Last Price72.03Mar 24, 2025
Change
00%
Bid84.25
Ask88
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest176
Strike
470
470
Last Price75.4Mar 25, 2025
Change
00%
Bid89.7
Ask93
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest313
Strike
475
475
Last Price83.17Mar 24, 2025
Change
00%
Bid94.3
Ask98
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest213
Strike
480
480
Last Price93.26Mar 21, 2025
Change
00%
Bid99.25
Ask103.05
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1000
Strike
485
485
Last Price89.45Mar 25, 2025
Change
00%
Bid104.3
Ask108.05
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Strike
490
490
Last Price98.17Mar 24, 2025
Change
00%
Bid109.25
Ask113
volume0
Intrest0
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest100
Strike
495
495
Last Price108.39Mar 21, 2025
Change
00%
Bid114.25
Ask118
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest983
Strike
500
500
Last Price-
Change
-
Bid119.25
Ask123
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest212
Strike
505
505
Last Price-
Change
-
Bid124.25
Ask128
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest231
Strike
510
510
Last Price130.2Mar 12, 2025
Change
00%
Bid129.25
Ask133
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Strike
515
515
Last Price-
Change
-
Bid134.25
Ask138
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest31
Strike
520
520
Last Price-
Change
-
Bid139.3
Ask143
volume0
Intrest0
Last Price0.05Feb 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1028
Strike
525
525
Last Price112.92Feb 07, 2025
Change
00%
Bid144.6
Ask148
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid149.3
Ask153
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid159.25
Ask163
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
550
550
Last Price164Mar 21, 2025
Change
00%
Bid169.25
Ask173
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
560
560
Last Price-
Change
-
Bid179.25
Ask183
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved