$367.78
-3.83-1.03%
近くで: -
$368.16
0.380.10%
時間外: 7:59 PM EDT
Comments
Loading...
Microsoft (NASDAQ:MSFT) 株価情報, オプションチェーン
オプションチェーンは、Microsoftの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Microsoftの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid141.3
Ask144.6
volume0
Intrest0
Strike
225
225
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.3
volume1
Intrest31
Last Price147.36Apr 16, 2025
Change
00%
Bid136.5
Ask140.05
volume0
Intrest245
Strike
230
230
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest392
Last Price-
Change
-
Bid130.75
Ask135.05
volume0
Intrest0
Strike
235
235
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest45
Last Price-
Change
-
Bid125.65
Ask130.05
volume0
Intrest0
Strike
240
240
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest111
Last Price-
Change
-
Bid121.15
Ask124.6
volume0
Intrest0
Strike
245
245
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest18
Last Price132.1Apr 10, 2025
Change
00%
Bid115.65
Ask120.1
volume0
Intrest3
Strike
250
250
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.03
volume103
Intrest68
Last Price-
Change
-
Bid110.9
Ask115.4
volume0
Intrest0
Strike
255
255
Last Price0.04Apr 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price113.15Apr 04, 2025
Change
00%
Bid105.7
Ask110.15
volume0
Intrest10
Strike
260
260
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest45
Last Price-
Change
-
Bid100.7
Ask105
volume0
Intrest0
Strike
265
265
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume6
Intrest38
Last Price102.8Mar 31, 2025
Change
00%
Bid96.7
Ask99.65
volume0
Intrest13
Strike
270
270
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid-
Ask0.02
volume119
Intrest62
Last Price95.07Apr 17, 2025
Change
18.5316.31%
Bid91.1
Ask94.65
volume1
Intrest1
Strike
275
275
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.02
volume257
Intrest81
Last Price103.62Apr 11, 2025
Change
00%
Bid86.6
Ask89.65
volume0
Intrest14
Strike
280
280
Last Price0.02Apr 17, 2025
Change
0.0571.43%
Bid-
Ask0.03
volume61
Intrest51
Last Price97.85Apr 01, 2025
Change
00%
Bid81.35
Ask84.65
volume0
Intrest3
Strike
285
285
Last Price0.02Apr 17, 2025
Change
0.0777.78%
Bid-
Ask0.02
volume35
Intrest156
Last Price-
Change
-
Bid78.85
Ask82.15
volume0
Intrest0
Strike
287.5
287.5
Last Price0.08Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price100.17Apr 11, 2025
Change
00%
Bid76.5
Ask79.65
volume0
Intrest13
Strike
290
290
Last Price0.02Apr 17, 2025
Change
0.0981.82%
Bid-
Ask0.05
volume159
Intrest81
Last Price-
Change
-
Bid73.85
Ask77.1
volume0
Intrest0
Strike
292.5
292.5
Last Price0.05Apr 17, 2025
Change
0.0444.44%
Bid-
Ask0.05
volume1
Intrest392
Last Price87.94Mar 13, 2025
Change
00%
Bid71.45
Ask74.35
volume0
Intrest4
Strike
295
295
Last Price0.03Apr 17, 2025
Change
0.1280%
Bid-
Ask0.05
volume115
Intrest197
Last Price70.35Apr 17, 2025
Change
-
Bid69.35
Ask71.45
volume20
Intrest0
Strike
297.5
297.5
Last Price0.04Apr 17, 2025
Change
0.1173.33%
Bid0.01
Ask0.05
volume16
Intrest1
Last Price70.3Apr 17, 2025
Change
1.82.5%
Bid66.75
Ask68.85
volume3
Intrest3926
Strike
300
300
Last Price0.03Apr 17, 2025
Change
0.0975%
Bid0.01
Ask0.05
volume33
Intrest4537
Last Price-
Change
-
Bid63.9
Ask67
volume0
Intrest0
Strike
302.5
302.5
Last Price0.04Apr 17, 2025
Change
0.1376.47%
Bid0.02
Ask0.07
volume41
Intrest104
Last Price78.5Apr 09, 2025
Change
00%
Bid61.75
Ask64.25
volume0
Intrest39
Strike
305
305
Last Price0.04Apr 17, 2025
Change
0.1578.95%
Bid-
Ask0.07
volume131
Intrest148
Last Price-
Change
-
Bid58.8
Ask62
volume0
Intrest0
Strike
307.5
307.5
Last Price0.05Apr 17, 2025
Change
0.1270.59%
Bid0.03
Ask0.08
volume70
Intrest15
Last Price57.65Apr 09, 2025
Change
00%
Bid56.35
Ask59.2
volume0
Intrest11
Strike
310
310
Last Price0.05Apr 17, 2025
Change
0.1676.19%
Bid0.01
Ask0.08
volume645
Intrest214
Last Price-
Change
-
Bid53.55
Ask56.6
volume0
Intrest0
Strike
312.5
312.5
Last Price0.07Apr 17, 2025
Change
0.1568.18%
Bid0.04
Ask0.09
volume46
Intrest57
Last Price54.9Apr 17, 2025
Change
7.612.16%
Bid51.7
Ask54.65
volume1
Intrest17
Strike
315
315
Last Price0.08Apr 17, 2025
Change
0.1970.37%
Bid0.05
Ask0.08
volume86
Intrest483
Last Price-
Change
-
Bid48.65
Ask52.1
volume0
Intrest0
Strike
317.5
317.5
Last Price0.08Apr 17, 2025
Change
0.2273.33%
Bid0.06
Ask0.1
volume12
Intrest22
Last Price67.85Apr 15, 2025
Change
00%
Bid46.85
Ask49.95
volume0
Intrest13
Strike
320
320
Last Price0.09Apr 17, 2025
Change
0.3780.43%
Bid0.08
Ask0.6
volume178
Intrest756
Last Price-
Change
-
Bid43.85
Ask47.2
volume0
Intrest0
Strike
322.5
322.5
Last Price0.12Apr 17, 2025
Change
0.4378.18%
Bid0.1
Ask0.13
volume627
Intrest535
Last Price66.8Apr 15, 2025
Change
00%
Bid42.15
Ask44.3
volume0
Intrest11
Strike
325
325
Last Price0.14Apr 17, 2025
Change
0.3470.83%
Bid0.07
Ask0.16
volume232
Intrest553
Last Price-
Change
-
Bid39
Ask42.2
volume0
Intrest0
Strike
327.5
327.5
Last Price0.2Apr 17, 2025
Change
0.4870.59%
Bid0.15
Ask0.19
volume143
Intrest370
Last Price54.73Apr 09, 2025
Change
00%
Bid37
Ask39.3
volume0
Intrest21
Strike
330
330
Last Price0.24Apr 17, 2025
Change
0.4464.71%
Bid0.2
Ask0.23
volume465
Intrest808
Last Price39.75Apr 17, 2025
Change
-
Bid34.15
Ask37.3
volume1
Intrest0
Strike
332.5
332.5
Last Price0.27Apr 17, 2025
Change
0.4964.47%
Bid0.24
Ask0.29
volume689
Intrest143
Last Price51Apr 11, 2025
Change
00%
Bid32.4
Ask34.35
volume0
Intrest29
Strike
335
335
Last Price0.35Apr 17, 2025
Change
0.5360.23%
Bid0.32
Ask0.37
volume1422
Intrest1999
Last Price-
Change
-
Bid29.85
Ask32.05
volume0
Intrest0
Strike
337.5
337.5
Last Price0.47Apr 17, 2025
Change
0.5855.24%
Bid0.42
Ask0.46
volume332
Intrest187
Last Price28.42Apr 17, 2025
Change
2.969.43%
Bid27.95
Ask30.15
volume5
Intrest158
Strike
340
340
Last Price0.56Apr 17, 2025
Change
0.6252.54%
Bid0.53
Ask0.58
volume1138
Intrest1552
Last Price29.85Apr 17, 2025
Change
-
Bid25.35
Ask27.3
volume6
Intrest0
Strike
342.5
342.5
Last Price0.74Apr 17, 2025
Change
1.0658.89%
Bid0.68
Ask0.73
volume187
Intrest229
Last Price28.36Apr 16, 2025
Change
00%
Bid22.8
Ask24.65
volume0
Intrest33
Strike
345
345
Last Price0.87Apr 17, 2025
Change
0.7646.63%
Bid0.86
Ask0.91
volume530
Intrest1773
Last Price25.52Apr 17, 2025
Change
5.5517.86%
Bid21.25
Ask22.15
volume7
Intrest16
Strike
347.5
347.5
Last Price1.17Apr 17, 2025
Change
0.7137.77%
Bid1.09
Ask1.31
volume332
Intrest230
Last Price19.6Apr 17, 2025
Change
4.418.33%
Bid19.15
Ask20.55
volume35
Intrest193
Strike
350
350
Last Price1.42Apr 17, 2025
Change
0.7333.95%
Bid1.37
Ask1.47
volume1060
Intrest3875
Last Price17.52Apr 17, 2025
Change
3.8317.94%
Bid17.05
Ask18.15
volume7
Intrest68
Strike
352.5
352.5
Last Price1.73Apr 17, 2025
Change
0.9836.16%
Bid1.72
Ask1.93
volume452
Intrest664
Last Price15.77Apr 17, 2025
Change
4.3321.54%
Bid14.65
Ask15.45
volume111
Intrest231
Strike
355
355
Last Price2.21Apr 17, 2025
Change
0.6823.53%
Bid2.13
Ask2.31
volume634
Intrest1211
Last Price13.05Apr 17, 2025
Change
4.7526.69%
Bid12.7
Ask13.4
volume23
Intrest49
Strike
357.5
357.5
Last Price2.67Apr 17, 2025
Change
0.9325.83%
Bid2.64
Ask2.85
volume401
Intrest155
Last Price11.31Apr 17, 2025
Change
4.8930.19%
Bid11.25
Ask11.5
volume178
Intrest312
Strike
360
360
Last Price3.29Apr 17, 2025
Change
0.6115.64%
Bid3.2
Ask3.35
volume1691
Intrest1268
Last Price9.3Apr 17, 2025
Change
4.934.51%
Bid9.3
Ask9.7
volume142
Intrest181
Strike
362.5
362.5
Last Price3.96Apr 17, 2025
Change
0.8617.84%
Bid3.9
Ask4.15
volume510
Intrest541
Last Price7.9Apr 17, 2025
Change
4.234.71%
Bid7.65
Ask7.95
volume212
Intrest405
Strike
365
365
Last Price5.05Apr 17, 2025
Change
0.23.81%
Bid4.7
Ask4.9
volume1119
Intrest1401
Last Price6.4Apr 17, 2025
Change
4.541.28%
Bid6.3
Ask6.5
volume410
Intrest134
Strike
367.5
367.5
Last Price5.84Apr 17, 2025
Change
0.365.81%
Bid5.7
Ask5.9
volume1498
Intrest905
Last Price5.06Apr 17, 2025
Change
4.2245.47%
Bid4.95
Ask5.15
volume2025
Intrest831
Strike
370
370
Last Price6.91Apr 17, 2025
Change
0.091.29%
Bid6.85
Ask7.1
volume2899
Intrest2121
Last Price3.85Apr 17, 2025
Change
3.6548.67%
Bid3.3
Ask4
volume1187
Intrest256
Strike
372.5
372.5
Last Price8.35Apr 17, 2025
Change
0.597.6%
Bid8.15
Ask8.45
volume811
Intrest389
Last Price2.88Apr 17, 2025
Change
3.3753.92%
Bid2.75
Ask2.94
volume1910
Intrest878
Strike
375
375
Last Price9.79Apr 17, 2025
Change
0.515.5%
Bid9.65
Ask10.15
volume684
Intrest1194
Last Price2.1Apr 17, 2025
Change
2.8557.58%
Bid1.92
Ask2.14
volume1114
Intrest596
Strike
377.5
377.5
Last Price11.57Apr 17, 2025
Change
19.46%
Bid11.4
Ask11.75
volume1555
Intrest930
Last Price1.5Apr 17, 2025
Change
2.5562.96%
Bid1.49
Ask1.55
volume3944
Intrest1510
Strike
380
380
Last Price13.42Apr 17, 2025
Change
1.3311%
Bid13.25
Ask13.75
volume1054
Intrest1155
Last Price1.06Apr 17, 2025
Change
2.0866.24%
Bid1.03
Ask1.09
volume1475
Intrest565
Strike
382.5
382.5
Last Price16.05Apr 17, 2025
Change
2.115.05%
Bid13.2
Ask15.85
volume489
Intrest455
Last Price0.76Apr 17, 2025
Change
1.6468.33%
Bid0.69
Ask0.75
volume1754
Intrest1291
Strike
385
385
Last Price18.38Apr 17, 2025
Change
2.6316.7%
Bid16.9
Ask18.75
volume1391
Intrest981
Last Price0.5Apr 17, 2025
Change
1.3172.38%
Bid0.48
Ask0.51
volume1419
Intrest1450
Strike
387.5
387.5
Last Price19.31Apr 17, 2025
Change
1.8710.72%
Bid18.5
Ask20.75
volume717
Intrest518
Last Price0.35Apr 17, 2025
Change
1.0374.64%
Bid0.34
Ask0.35
volume2444
Intrest3445
Strike
390
390
Last Price21.9Apr 17, 2025
Change
2.4512.6%
Bid21.8
Ask23.1
volume697
Intrest792
Last Price0.23Apr 17, 2025
Change
0.877.67%
Bid0.22
Ask0.26
volume1249
Intrest818
Strike
392.5
392.5
Last Price25.25Apr 17, 2025
Change
5.225.94%
Bid23.5
Ask25.95
volume19
Intrest161
Last Price0.17Apr 17, 2025
Change
0.5375.71%
Bid0.15
Ask0.17
volume3292
Intrest2195
Strike
395
395
Last Price27.35Apr 17, 2025
Change
3.213.25%
Bid26.55
Ask28.5
volume10
Intrest436
Last Price0.11Apr 17, 2025
Change
0.4680.7%
Bid0.1
Ask0.14
volume253
Intrest597
Strike
397.5
397.5
Last Price26.9Apr 17, 2025
Change
7.3637.67%
Bid28.15
Ask31.3
volume4
Intrest28
Last Price0.1Apr 17, 2025
Change
0.2873.68%
Bid0.09
Ask0.1
volume2928
Intrest2618
Strike
400
400
Last Price31.19Apr 17, 2025
Change
0.491.6%
Bid31
Ask33.25
volume47
Intrest303
Last Price0.07Apr 17, 2025
Change
0.2275.86%
Bid0.02
Ask0.06
volume903
Intrest236
Strike
402.5
402.5
Last Price16.25Apr 15, 2025
Change
00%
Bid33.35
Ask35.7
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.1477.78%
Bid0.04
Ask0.05
volume1366
Intrest4947
Strike
405
405
Last Price33.47Apr 17, 2025
Change
2.897.95%
Bid35.9
Ask38.45
volume5
Intrest32
Last Price0.03Apr 17, 2025
Change
0.176.92%
Bid0.02
Ask0.05
volume74
Intrest151
Strike
407.5
407.5
Last Price20.3Apr 15, 2025
Change
00%
Bid38.2
Ask41.5
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0872.73%
Bid0.03
Ask0.04
volume845
Intrest2514
Strike
410
410
Last Price41.35Apr 17, 2025
Change
0.852.1%
Bid40.5
Ask43.25
volume96
Intrest68
Last Price0.02Apr 17, 2025
Change
0.0466.67%
Bid-
Ask0.04
volume512
Intrest2227
Strike
412.5
412.5
Last Price33.6Apr 16, 2025
Change
00%
Bid43.15
Ask46.5
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0466.67%
Bid-
Ask0.02
volume322
Intrest2391
Strike
415
415
Last Price28.55Apr 15, 2025
Change
00%
Bid45.7
Ask48.7
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0571.43%
Bid-
Ask0.03
volume2
Intrest153
Strike
417.5
417.5
Last Price-
Change
-
Bid48.9
Ask51.65
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.03
volume286
Intrest3466
Strike
420
420
Last Price49.9Apr 16, 2025
Change
00%
Bid50.7
Ask53.3
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume10
Intrest119
Strike
422.5
422.5
Last Price-
Change
-
Bid53.2
Ask55.9
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume205
Intrest1051
Strike
425
425
Last Price56.29Apr 17, 2025
Change
0.91.62%
Bid55.75
Ask58.3
volume1
Intrest2
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume200
Intrest8
Strike
427.5
427.5
Last Price58.81Apr 17, 2025
Change
0.911.57%
Bid58.25
Ask60.8
volume1
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume60
Intrest883
Strike
430
430
Last Price61.28Apr 17, 2025
Change
0.220.36%
Bid60.7
Ask64.15
volume1
Intrest2
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest17
Strike
432.5
432.5
Last Price63.8Apr 17, 2025
Change
-
Bid63.15
Ask65.8
volume1
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume13
Intrest625
Strike
435
435
Last Price53.65Apr 02, 2025
Change
00%
Bid65.65
Ask69
volume0
Intrest0
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
437.5
437.5
Last Price-
Change
-
Bid68.15
Ask71.45
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest268
Strike
440
440
Last Price68.51Apr 16, 2025
Change
00%
Bid70.75
Ask74.05
volume0
Intrest6
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest210
Strike
445
445
Last Price73.53Apr 16, 2025
Change
00%
Bid75.65
Ask78.75
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest648
Strike
450
450
Last Price81.3Apr 17, 2025
Change
3.344.28%
Bid81.25
Ask83.95
volume1
Intrest2
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
455
455
Last Price86.6Apr 17, 2025
Change
44.84%
Bid85.8
Ask88.45
volume10
Intrest10
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Strike
460
460
Last Price88.74Apr 16, 2025
Change
00%
Bid90.8
Ask93.45
volume0
Intrest2
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Strike
465
465
Last Price96.32Apr 17, 2025
Change
2.562.73%
Bid95.85
Ask98.15
volume1
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Strike
470
470
Last Price101.34Apr 17, 2025
Change
1.491.49%
Bid100.8
Ask103.5
volume4
Intrest4
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
475
475
Last Price103.47Apr 16, 2025
Change
00%
Bid105.65
Ask108.45
volume0
Intrest2
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
480
480
Last Price108.49Apr 16, 2025
Change
00%
Bid110.8
Ask113.35
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest5
Strike
485
485
Last Price116.4Apr 17, 2025
Change
2.932.58%
Bid115.75
Ask118.9
volume3
Intrest3
Last Price0.44Mar 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
490
490
Last Price118.54Apr 16, 2025
Change
00%
Bid120.65
Ask123.85
volume0
Intrest1
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest7
Strike
495
495
Last Price123.56Apr 16, 2025
Change
00%
Bid126.35
Ask128.8
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
500
500
Last Price-
Change
-
Bid130.7
Ask134
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Strike
505
505
Last Price-
Change
-
Bid135.65
Ask139.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
510
510
Last Price122.45Apr 15, 2025
Change
00%
Bid140.7
Ask144
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
515
515
Last Price137.01Mar 13, 2025
Change
00%
Bid145.15
Ask149.5
volume0
Intrest0
Last Price0.33Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
520
520
Last Price-
Change
-
Bid150.15
Ask154.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
525
525
Last Price137.45Apr 15, 2025
Change
00%
Bid155.15
Ask159.5
volume0
Intrest0
Last Price0.2Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
530
530
Last Price-
Change
-
Bid160.2
Ask164.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid170.65
Ask174.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid180.15
Ask184.5
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
560
560
Last Price182.6Apr 10, 2025
Change
00%
Bid190.15
Ask194.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved