$378.80
-11.78-3.02%
近くで: -
$377.62
-1.18-0.31%
時間外: 7:56 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 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