$417.07
1.580.38%
プレマーケット: 8:33 AM 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
-
Bid184.95
Ask186.05
volume0
Intrest0
Strike
230
230
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3174
Last Price174.05Nov 20, 2024
Change
00%
Bid174.95
Ask176.05
volume0
Intrest0
Strike
240
240
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1426
Last Price167.4Oct 10, 2024
Change
00%
Bid164.95
Ask166.05
volume0
Intrest0
Strike
250
250
Last Price0.02Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid154.95
Ask156.05
volume0
Intrest0
Strike
260
260
Last Price0.03Oct 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price148.75Nov 06, 2024
Change
00%
Bid144.95
Ask146.05
volume0
Intrest0
Strike
270
270
Last Price0.02Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid134.95
Ask136.05
volume0
Intrest0
Strike
280
280
Last Price0.02Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid129.95
Ask131.05
volume0
Intrest0
Strike
285
285
Last Price0.04Oct 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price124.19Nov 15, 2024
Change
00%
Bid125
Ask126.05
volume0
Intrest0
Strike
290
290
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price-
Change
-
Bid119.95
Ask121.05
volume0
Intrest0
Strike
295
295
Last Price0.04Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price126.13Nov 13, 2024
Change
00%
Bid114.95
Ask116.05
volume0
Intrest2
Strike
300
300
Last Price0.04Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest189
Last Price110.61Nov 19, 2024
Change
00%
Bid109.95
Ask111.05
volume0
Intrest7
Strike
305
305
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest160
Last Price117.5Nov 14, 2024
Change
00%
Bid104.95
Ask106.05
volume0
Intrest0
Strike
310
310
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest973
Last Price112.5Nov 14, 2024
Change
00%
Bid99.95
Ask101.05
volume0
Intrest0
Strike
315
315
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price93.8Nov 20, 2024
Change
00%
Bid94.95
Ask96.05
volume0
Intrest0
Strike
320
320
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Last Price88.8Nov 20, 2024
Change
00%
Bid89.95
Ask91.05
volume0
Intrest7
Strike
325
325
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest110
Last Price83.58Nov 05, 2024
Change
00%
Bid85
Ask86.05
volume0
Intrest0
Strike
330
330
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Last Price76Oct 31, 2024
Change
00%
Bid79.95
Ask81.05
volume0
Intrest0
Strike
335
335
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest183
Last Price73.7Nov 20, 2024
Change
00%
Bid74.95
Ask76.05
volume0
Intrest2
Strike
340
340
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest377
Last Price-
Change
-
Bid69.95
Ask71.05
volume0
Intrest0
Strike
345
345
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest383
Last Price64.05Nov 20, 2024
Change
00%
Bid64.95
Ask66.05
volume0
Intrest4
Strike
350
350
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest809
Last Price-
Change
-
Bid62.45
Ask63.55
volume0
Intrest0
Strike
352.5
352.5
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Last Price58.8Nov 20, 2024
Change
00%
Bid59.95
Ask61.05
volume0
Intrest2
Strike
355
355
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest4974
Last Price-
Change
-
Bid57.45
Ask58.55
volume0
Intrest0
Strike
357.5
357.5
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price53.9Nov 20, 2024
Change
00%
Bid55
Ask56.05
volume0
Intrest25
Strike
360
360
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest983
Last Price-
Change
-
Bid52.45
Ask53.55
volume0
Intrest0
Strike
362.5
362.5
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest497
Last Price49.05Nov 20, 2024
Change
00%
Bid49.95
Ask51.05
volume0
Intrest5
Strike
365
365
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest900
Last Price-
Change
-
Bid47.45
Ask48.55
volume0
Intrest0
Strike
367.5
367.5
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest245
Last Price43.8Nov 20, 2024
Change
00%
Bid44.95
Ask46.1
volume0
Intrest6
Strike
370
370
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest1338
Last Price42.75Nov 20, 2024
Change
00%
Bid42.5
Ask43.55
volume0
Intrest0
Strike
372.5
372.5
Last Price0.03Nov 20, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest206
Last Price38.8Nov 20, 2024
Change
00%
Bid39.95
Ask41.05
volume0
Intrest10
Strike
375
375
Last Price0.04Nov 20, 2024
Change
00%
Bid0.03
Ask0.04
volume0
Intrest1354
Last Price36.55Nov 20, 2024
Change
00%
Bid37.45
Ask38.55
volume0
Intrest0
Strike
377.5
377.5
Last Price0.05Nov 20, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest304
Last Price34.05Nov 20, 2024
Change
00%
Bid34.95
Ask36.05
volume0
Intrest11
Strike
380
380
Last Price0.05Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest1211
Last Price33.05Nov 20, 2024
Change
00%
Bid32.45
Ask33.6
volume0
Intrest0
Strike
382.5
382.5
Last Price0.07Nov 20, 2024
Change
00%
Bid0.04
Ask0.06
volume0
Intrest279
Last Price28.75Nov 20, 2024
Change
00%
Bid29.95
Ask31.05
volume0
Intrest0
Strike
385
385
Last Price0.06Nov 20, 2024
Change
00%
Bid0.05
Ask0.07
volume0
Intrest2296
Last Price26.55Nov 20, 2024
Change
00%
Bid27.45
Ask28.6
volume0
Intrest0
Strike
387.5
387.5
Last Price0.08Nov 20, 2024
Change
00%
Bid0.06
Ask0.08
volume0
Intrest2738
Last Price25.01Nov 20, 2024
Change
00%
Bid25
Ask26.05
volume0
Intrest41
Strike
390
390
Last Price0.08Nov 20, 2024
Change
00%
Bid0.08
Ask0.09
volume0
Intrest3842
Last Price21.25Nov 20, 2024
Change
00%
Bid22.6
Ask23.5
volume0
Intrest0
Strike
392.5
392.5
Last Price0.11Nov 20, 2024
Change
00%
Bid0.1
Ask0.12
volume0
Intrest1366
Last Price18.7Nov 20, 2024
Change
00%
Bid19.9
Ask21
volume0
Intrest14
Strike
395
395
Last Price0.14Nov 20, 2024
Change
00%
Bid0.12
Ask0.14
volume0
Intrest2754
Last Price15.9Nov 20, 2024
Change
00%
Bid17.6
Ask18.5
volume0
Intrest4
Strike
397.5
397.5
Last Price0.18Nov 20, 2024
Change
00%
Bid0.17
Ask0.19
volume0
Intrest1681
Last Price15.55Nov 20, 2024
Change
00%
Bid13.45
Ask15.9
volume0
Intrest295
Strike
400
400
Last Price0.27Nov 20, 2024
Change
00%
Bid0.24
Ask0.27
volume0
Intrest5002
Last Price11.9Nov 20, 2024
Change
00%
Bid12.6
Ask13.45
volume0
Intrest6
Strike
402.5
402.5
Last Price0.4Nov 20, 2024
Change
00%
Bid0.36
Ask0.39
volume0
Intrest3272
Last Price10.35Nov 20, 2024
Change
00%
Bid10.15
Ask10.85
volume0
Intrest497
Strike
405
405
Last Price0.58Nov 20, 2024
Change
00%
Bid0.55
Ask0.6
volume0
Intrest4441
Last Price8.25Nov 20, 2024
Change
00%
Bid8.15
Ask8.75
volume0
Intrest332
Strike
407.5
407.5
Last Price0.92Nov 20, 2024
Change
00%
Bid0.8
Ask0.95
volume0
Intrest3366
Last Price6.45Nov 20, 2024
Change
00%
Bid6.3
Ask6.85
volume0
Intrest1341
Strike
410
410
Last Price1.43Nov 20, 2024
Change
00%
Bid1.4
Ask2.07
volume0
Intrest3949
Last Price4.6Nov 20, 2024
Change
00%
Bid4.6
Ask5
volume0
Intrest3397
Strike
412.5
412.5
Last Price2.21Nov 20, 2024
Change
00%
Bid2
Ask2.26
volume0
Intrest2620
Last Price3.25Nov 20, 2024
Change
00%
Bid3.15
Ask3.3
volume0
Intrest4428
Strike
415
415
Last Price3.28Nov 20, 2024
Change
00%
Bid3.05
Ask4.7
volume0
Intrest3337
Last Price2.14Nov 20, 2024
Change
00%
Bid2.07
Ask2.16
volume0
Intrest3645
Strike
417.5
417.5
Last Price4.71Nov 20, 2024
Change
00%
Bid4.55
Ask5.25
volume0
Intrest1950
Last Price1.32Nov 20, 2024
Change
00%
Bid1.27
Ask1.35
volume0
Intrest7751
Strike
420
420
Last Price6.28Nov 20, 2024
Change
00%
Bid6.3
Ask8.45
volume0
Intrest2643
Last Price0.77Nov 20, 2024
Change
00%
Bid0.74
Ask0.8
volume0
Intrest3391
Strike
422.5
422.5
Last Price8.25Nov 20, 2024
Change
00%
Bid8.2
Ask8.6
volume0
Intrest3188
Last Price0.46Nov 20, 2024
Change
00%
Bid0.44
Ask0.48
volume0
Intrest7983
Strike
425
425
Last Price10.6Nov 20, 2024
Change
00%
Bid10.2
Ask11.1
volume0
Intrest1548
Last Price0.28Nov 20, 2024
Change
00%
Bid0.26
Ask0.28
volume0
Intrest2974
Strike
427.5
427.5
Last Price13.13Nov 20, 2024
Change
00%
Bid12.5
Ask13.25
volume0
Intrest506
Last Price0.18Nov 20, 2024
Change
00%
Bid0.17
Ask0.18
volume0
Intrest6745
Strike
430
430
Last Price15.19Nov 20, 2024
Change
00%
Bid14.85
Ask15.75
volume0
Intrest572
Last Price0.11Nov 20, 2024
Change
00%
Bid0.1
Ask0.11
volume0
Intrest2636
Strike
432.5
432.5
Last Price19.79Nov 20, 2024
Change
00%
Bid17.3
Ask18.2
volume0
Intrest341
Last Price0.07Nov 20, 2024
Change
00%
Bid0.07
Ask0.09
volume0
Intrest6471
Strike
435
435
Last Price20.06Nov 20, 2024
Change
00%
Bid19.8
Ask20.75
volume0
Intrest180
Last Price0.06Nov 20, 2024
Change
00%
Bid0.04
Ask0.06
volume0
Intrest1673
Strike
437.5
437.5
Last Price24.91Nov 20, 2024
Change
00%
Bid22.2
Ask23.25
volume0
Intrest47
Last Price0.03Nov 20, 2024
Change
00%
Bid0.03
Ask0.04
volume0
Intrest6393
Strike
440
440
Last Price26.47Nov 20, 2024
Change
00%
Bid24.7
Ask25.8
volume0
Intrest257
Last Price0.02Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest844
Strike
442.5
442.5
Last Price29.95Nov 19, 2024
Change
00%
Bid27.2
Ask28.3
volume0
Intrest9
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest12256
Strike
445
445
Last Price31.8Nov 20, 2024
Change
00%
Bid29.7
Ask30.8
volume0
Intrest25
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1385
Strike
447.5
447.5
Last Price32.85Nov 20, 2024
Change
00%
Bid32.2
Ask33.3
volume0
Intrest1
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7012
Strike
450
450
Last Price35.61Nov 15, 2024
Change
00%
Bid34.7
Ask35.8
volume0
Intrest26
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest164
Strike
452.5
452.5
Last Price38.67Nov 20, 2024
Change
00%
Bid37.2
Ask38.3
volume0
Intrest4
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1912
Strike
455
455
Last Price37.97Nov 19, 2024
Change
00%
Bid39.75
Ask40.8
volume0
Intrest165
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest210
Strike
457.5
457.5
Last Price-
Change
-
Bid42.2
Ask43.3
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1115
Strike
460
460
Last Price32.1Nov 13, 2024
Change
00%
Bid44.7
Ask45.8
volume0
Intrest8
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
462.5
462.5
Last Price45.95Nov 19, 2024
Change
00%
Bid47.2
Ask48.3
volume0
Intrest3
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest316
Strike
465
465
Last Price-
Change
-
Bid49.7
Ask50.8
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
467.5
467.5
Last Price-
Change
-
Bid52.2
Ask53.3
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest353
Strike
470
470
Last Price46.85Nov 12, 2024
Change
00%
Bid54.7
Ask55.8
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
472.5
472.5
Last Price59.76Nov 20, 2024
Change
00%
Bid57.2
Ask58.3
volume0
Intrest2
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest622
Strike
475
475
Last Price50.3Nov 13, 2024
Change
00%
Bid59.75
Ask60.75
volume0
Intrest1
Last Price0.11Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
477.5
477.5
Last Price-
Change
-
Bid62.2
Ask63.25
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest453
Strike
480
480
Last Price-
Change
-
Bid64.7
Ask65.8
volume0
Intrest0
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
482.5
482.5
Last Price-
Change
-
Bid67.15
Ask68.3
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest180
Strike
485
485
Last Price-
Change
-
Bid69.75
Ask70.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid72.2
Ask73.3
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest105
Strike
490
490
Last Price77.95Nov 20, 2024
Change
00%
Bid74.7
Ask75.8
volume0
Intrest15
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest265
Strike
495
495
Last Price84.84Oct 31, 2024
Change
00%
Bid79.7
Ask80.8
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest305
Strike
500
500
Last Price88.9Nov 01, 2024
Change
00%
Bid84.7
Ask85.8
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
505
505
Last Price78.05Nov 14, 2024
Change
00%
Bid89.7
Ask90.8
volume0
Intrest1
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest81
Strike
510
510
Last Price-
Change
-
Bid94.7
Ask95.8
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
515
515
Last Price-
Change
-
Bid99.7
Ask100.8
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Strike
520
520
Last Price-
Change
-
Bid104.7
Ask105.8
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
525
525
Last Price-
Change
-
Bid109.7
Ask110.8
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Strike
530
530
Last Price-
Change
-
Bid114.7
Ask115.8
volume0
Intrest0
Last Price0.1Oct 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
535
535
Last Price-
Change
-
Bid119.7
Ask120.8
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
540
540
Last Price-
Change
-
Bid124.7
Ask125.8
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
550
550
Last Price-
Change
-
Bid134.65
Ask135.8
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest148
Strike
560
560
Last Price-
Change
-
Bid144.7
Ask145.8
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved