$498.00
-3.61-0.72%
가까이에: Sep 22, 5:00 PM EST
$501.48
3.480.7%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
수요일, 9월 23
Microsoft Corp 옵션 체인
MSFTNASDAQ
Microsoft Options
View Microsoft (MSFT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.36
P/C Ratio (OI)
0.54
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price64.52Sep 22, 2026
Change
5.88.25%
Bid66.55
Ask69.3
volume14
Intrest1
Strike
430
430
Last Price0.01Sep 22, 2026
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest28
Last Price59.57Sep 22, 2026
Change
23.25%
Bid61.7
Ask64.95
volume18
Intrest4
Strike
435
435
Last Price0.04Sep 22, 2026
Change
-0%
Bid-
Ask2.13
volume2
Intrest8
Last Price55.27Sep 22, 2026
Change
4.587.65%
Bid56.55
Ask59.95
volume29
Intrest5
Strike
440
440
Last Price0.04Sep 22, 2026
Change
-0%
Bid-
Ask2.13
volume120
Intrest7
Last Price52.82Sep 22, 2026
Change
-
Bid54.15
Ask57.45
volume28
Intrest0
Strike
442.5
442.5
Last Price0.04Sep 22, 2026
Change
0.02100%
Bid-
Ask2.13
volume80
Intrest10
Last Price54Sep 22, 2026
Change
1.12.08%
Bid51.7
Ask54.95
volume24
Intrest11
Strike
445
445
Last Price0.01Sep 22, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume186
Intrest11
Last Price50.12Sep 22, 2026
Change
-
Bid49.15
Ask51.75
volume14
Intrest0
Strike
447.5
447.5
Last Price0.07Sep 22, 2026
Change
0.04133.33%
Bid-
Ask2.13
volume25
Intrest5
Last Price44Sep 22, 2026
Change
6.312.52%
Bid46.65
Ask49.95
volume23
Intrest15
Strike
450
450
Last Price0.01Sep 22, 2026
Change
0.0480%
Bid-
Ask0.02
volume121
Intrest2006
Last Price46.03Sep 22, 2026
Change
-
Bid44.05
Ask46.75
volume40
Intrest0
Strike
452.5
452.5
Last Price0.01Sep 22, 2026
Change
0.0150%
Bid-
Ask0.02
volume32
Intrest12
Last Price43.45Sep 22, 2026
Change
4.9112.74%
Bid41.7
Ask44.35
volume39
Intrest16
Strike
455
455
Last Price0.02Sep 22, 2026
Change
-0%
Bid-
Ask0.05
volume130
Intrest62
Last Price40.97Sep 22, 2026
Change
4.9313.68%
Bid39
Ask41.8
volume6
Intrest2
Strike
457.5
457.5
Last Price0.01Sep 22, 2026
Change
0.0685.71%
Bid-
Ask0.07
volume156
Intrest9
Last Price38Sep 22, 2026
Change
2.45.94%
Bid37.7
Ask39.3
volume41
Intrest29
Strike
460
460
Last Price0.01Sep 22, 2026
Change
0.0375%
Bid-
Ask0.02
volume98
Intrest312
Last Price36.35Sep 22, 2026
Change
6.120.17%
Bid35.15
Ask37.45
volume30
Intrest0
Strike
462.5
462.5
Last Price0.02Sep 22, 2026
Change
0.0466.67%
Bid-
Ask0.08
volume50
Intrest110
Last Price32.21Sep 22, 2026
Change
4.0114.22%
Bid32.75
Ask35
volume3
Intrest12
Strike
465
465
Last Price0.02Sep 22, 2026
Change
0.0466.67%
Bid0.01
Ask0.02
volume70
Intrest410
Last Price29.8Sep 22, 2026
Change
4.115.95%
Bid29.45
Ask32.5
volume1
Intrest4
Strike
467.5
467.5
Last Price0.02Sep 22, 2026
Change
0.0675%
Bid0.01
Ask0.12
volume165
Intrest203
Last Price28Sep 22, 2026
Change
0.852.95%
Bid27.85
Ask29.95
volume31
Intrest17
Strike
470
470
Last Price0.02Sep 22, 2026
Change
0.0571.43%
Bid0.01
Ask0.02
volume207
Intrest423
Last Price25.55Sep 22, 2026
Change
3.918.01%
Bid24.25
Ask27.5
volume47
Intrest17
Strike
472.5
472.5
Last Price0.04Sep 22, 2026
Change
0.0555.56%
Bid0.01
Ask0.15
volume313
Intrest597
Last Price20.86Sep 22, 2026
Change
2.259.74%
Bid22.65
Ask25
volume42
Intrest44
Strike
475
475
Last Price0.04Sep 22, 2026
Change
0.0555.56%
Bid0.02
Ask0.06
volume615
Intrest803
Last Price21.45Sep 22, 2026
Change
0.592.68%
Bid20.3
Ask22.5
volume53
Intrest9
Strike
477.5
477.5
Last Price0.08Sep 22, 2026
Change
0.0952.94%
Bid0.04
Ask0.05
volume474
Intrest828
Last Price18.1Sep 22, 2026
Change
2.913.81%
Bid16.95
Ask18.7
volume699
Intrest28
Strike
480
480
Last Price0.05Sep 22, 2026
Change
0.1473.68%
Bid0.05
Ask0.07
volume1289
Intrest937
Last Price17.45Sep 22, 2026
Change
0.63.32%
Bid14.15
Ask16.5
volume25
Intrest30
Strike
482.5
482.5
Last Price0.08Sep 22, 2026
Change
0.1666.67%
Bid0.08
Ask0.12
volume1447
Intrest1078
Last Price13.93Sep 22, 2026
Change
0.433.19%
Bid11.9
Ask14.5
volume498
Intrest63
Strike
485
485
Last Price0.17Sep 22, 2026
Change
0.1952.78%
Bid0.15
Ask0.17
volume3301
Intrest662
Last Price11.85Sep 22, 2026
Change
1.9414.07%
Bid9.45
Ask12.1
volume71
Intrest128
Strike
487.5
487.5
Last Price0.28Sep 22, 2026
Change
0.1737.78%
Bid0.26
Ask0.3
volume3976
Intrest1743
Last Price8.55Sep 22, 2026
Change
3.4328.63%
Bid8
Ask9
volume2028
Intrest462
Strike
490
490
Last Price0.5Sep 22, 2026
Change
0.2735.06%
Bid0.47
Ask0.53
volume8642
Intrest706
Last Price6.5Sep 22, 2026
Change
2.527.78%
Bid6.25
Ask6.75
volume1360
Intrest401
Strike
492.5
492.5
Last Price0.87Sep 22, 2026
Change
0.2824.35%
Bid0.8
Ask0.94
volume8687
Intrest1162
Last Price4.65Sep 22, 2026
Change
3.4542.59%
Bid4.5
Ask4.85
volume9135
Intrest529
Strike
495
495
Last Price1.51Sep 22, 2026
Change
0.211.7%
Bid1.46
Ask1.57
volume11764
Intrest1619
Last Price3.1Sep 22, 2026
Change
3.4252.45%
Bid2.99
Ask3.2
volume18562
Intrest676
Strike
497.5
497.5
Last Price2.42Sep 22, 2026
Change
0.177.56%
Bid2.36
Ask2.57
volume4856
Intrest10175
Last Price1.83Sep 22, 2026
Change
3.0262.27%
Bid1.83
Ask1.95
volume39989
Intrest1608
Strike
500
500
Last Price3.7Sep 22, 2026
Change
0.257.25%
Bid3.6
Ask3.95
volume2525
Intrest986
Last Price1.1Sep 22, 2026
Change
2.871.79%
Bid1.07
Ask1.11
volume21710
Intrest854
Strike
502.5
502.5
Last Price5.25Sep 22, 2026
Change
0.6113.15%
Bid5.25
Ask5.7
volume1747
Intrest231
Last Price0.6Sep 22, 2026
Change
2.1878.42%
Bid0.58
Ask0.62
volume44958
Intrest2002
Strike
505
505
Last Price7.77Sep 22, 2026
Change
1.3120.28%
Bid7.2
Ask7.85
volume618
Intrest89
Last Price0.32Sep 22, 2026
Change
1.6483.67%
Bid0.31
Ask0.34
volume11043
Intrest1161
Strike
507.5
507.5
Last Price10Sep 22, 2026
Change
1.7821.65%
Bid8.5
Ask11.15
volume390
Intrest13
Last Price0.18Sep 22, 2026
Change
1.2287.14%
Bid0.17
Ask0.19
volume45004
Intrest6998
Strike
510
510
Last Price12.21Sep 22, 2026
Change
2.6227.32%
Bid10.85
Ask13.5
volume52
Intrest48
Last Price0.11Sep 22, 2026
Change
0.8388.3%
Bid0.1
Ask0.11
volume6994
Intrest1332
Strike
512.5
512.5
Last Price13.95Sep 22, 2026
Change
0.836.33%
Bid12.6
Ask15.9
volume31
Intrest10
Last Price0.06Sep 22, 2026
Change
0.690.91%
Bid0.05
Ask0.08
volume10311
Intrest1329
Strike
515
515
Last Price16.83Sep 22, 2026
Change
0.281.64%
Bid15.1
Ask18.3
volume287
Intrest26
Last Price0.03Sep 22, 2026
Change
0.4293.33%
Bid0.03
Ask0.04
volume1515
Intrest406
Strike
517.5
517.5
Last Price11.5Sep 22, 2026
Change
-
Bid17.6
Ask21.05
volume1
Intrest0
Last Price0.03Sep 22, 2026
Change
0.2790%
Bid0.02
Ask0.03
volume9559
Intrest3455
Strike
520
520
Last Price31.27Sep 16, 2026
Change
-0%
Bid20.1
Ask23.35
volume0
Intrest6
Last Price0.02Sep 22, 2026
Change
0.1789.47%
Bid0.01
Ask0.02
volume1181
Intrest566
Strike
522.5
522.5
Last Price20.99Sep 15, 2026
Change
-0%
Bid22.6
Ask25.9
volume0
Intrest5
Last Price0.02Sep 22, 2026
Change
0.1386.67%
Bid0.01
Ask0.02
volume1963
Intrest1322
Strike
525
525
Last Price27.44Sep 22, 2026
Change
-
Bid25.1
Ask28.55
volume1
Intrest0
Last Price0.02Sep 22, 2026
Change
0.0777.78%
Bid-
Ask0.02
volume387
Intrest236
Strike
527.5
527.5
Last Price30.31Sep 22, 2026
Change
-
Bid28.3
Ask30.85
volume5
Intrest0
Last Price0.01Sep 22, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume902
Intrest1733
Strike
530
530
Last Price28.6Sep 21, 2026
Change
-0%
Bid30.1
Ask33.35
volume0
Intrest0
Last Price0.03Sep 22, 2026
Change
0.0350%
Bid-
Ask0.13
volume163
Intrest152
Strike
532.5
532.5
Last Price-
Change
-
Bid33.3
Ask35.85
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
0.0150%
Bid-
Ask0.01
volume33
Intrest35
Strike
535
535
Last Price42.16Sep 09, 2026
Change
-0%
Bid35.7
Ask38.3
volume0
Intrest0
Last Price0.03Sep 22, 2026
Change
0.0240%
Bid-
Ask0.01
volume4
Intrest7
Strike
537.5
537.5
Last Price-
Change
-
Bid39.05
Ask41.1
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume22
Intrest1
Strike
540
540
Last Price-
Change
-
Bid41.5
Ask43.65
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
0.0550%
Bid-
Ask2.13
volume2
Intrest3
Strike
542.5
542.5
Last Price-
Change
-
Bid44.05
Ask45.85
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
0.04400%
Bid-
Ask0.05
volume15
Intrest60
Strike
545
545
Last Price-
Change
-
Bid46.55
Ask48.3
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume109
Intrest47
Strike
550
550
Last Price-
Change
-
Bid51.5
Ask53.35
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-
Bid-
Ask0.01
volume18
Intrest0
Strike
555
555
Last Price55.4Sep 17, 2026
Change
-0%
Bid56.5
Ask58.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid60.1
Ask63.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid65.15
Ask68.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid70.1
Ask73.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid75.1
Ask78.35
volume0
Intrest0
Last Price0.07Sep 22, 2026
Change
0.0750%
Bid-
Ask0.01
volume1
Intrest1
Strike
580
580
Last Price-
Change
-
Bid80.1
Ask83.35
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest20
Strike
585
585
Last Price-
Change
-
Bid85.15
Ask88.55
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved