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 Price214.85Feb 19, 2025
Change
00%
Bid211.8
Ask214.85
volume0
Intrest2
Strike
200
200
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest657
Last Price217.15Jan 07, 2025
Change
00%
Bid201.55
Ask205.05
volume0
Intrest0
Strike
210
210
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest803
Last Price193.8Feb 19, 2025
Change
00%
Bid191.95
Ask194.9
volume0
Intrest0
Strike
220
220
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1237
Last Price184.7Feb 19, 2025
Change
00%
Bid181.7
Ask184.3
volume0
Intrest0
Strike
230
230
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest973
Last Price174.85Feb 19, 2025
Change
00%
Bid171.55
Ask175.05
volume0
Intrest0
Strike
240
240
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1763
Last Price164.85Feb 19, 2025
Change
00%
Bid161.65
Ask164.95
volume0
Intrest0
Strike
250
250
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2370
Last Price154.85Feb 19, 2025
Change
00%
Bid151.6
Ask155.1
volume0
Intrest0
Strike
260
260
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1854
Last Price144.85Feb 19, 2025
Change
00%
Bid141.8
Ask144.4
volume0
Intrest60
Strike
270
270
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1304
Last Price134.85Feb 19, 2025
Change
00%
Bid131.9
Ask134.9
volume0
Intrest0
Strike
280
280
Last Price0.14Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest629
Last Price124.85Feb 19, 2025
Change
00%
Bid121.7
Ask124.75
volume0
Intrest4
Strike
290
290
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest630
Last Price117.4Feb 20, 2025
Change
00%
Bid111.55
Ask115.05
volume0
Intrest14
Strike
300
300
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest928
Last Price112.73Feb 20, 2025
Change
00%
Bid106.6
Ask110.05
volume0
Intrest4
Strike
305
305
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest657
Last Price104.8Feb 19, 2025
Change
00%
Bid101.65
Ask105.05
volume0
Intrest0
Strike
310
310
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1320
Last Price98.94Feb 19, 2025
Change
00%
Bid96.7
Ask100.05
volume0
Intrest0
Strike
315
315
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest820
Last Price98.05Feb 20, 2025
Change
00%
Bid91.7
Ask94.6
volume0
Intrest2
Strike
320
320
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2136
Last Price89.94Feb 19, 2025
Change
00%
Bid86.55
Ask89.8
volume0
Intrest0
Strike
325
325
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest1087
Last Price86.97Feb 21, 2025
Change
1.832.15%
Bid82.15
Ask84.85
volume1
Intrest3
Strike
330
330
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1785
Last Price80.39Feb 19, 2025
Change
00%
Bid76.8
Ask79.7
volume0
Intrest0
Strike
335
335
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest404
Last Price72.99Feb 21, 2025
Change
1.732.32%
Bid71.8
Ask74.4
volume2
Intrest2
Strike
340
340
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest1930
Last Price69.7Feb 19, 2025
Change
00%
Bid66.65
Ask69.95
volume0
Intrest0
Strike
345
345
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1295
Last Price-
Change
-
Bid64.15
Ask67.55
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price63.07Feb 21, 2025
Change
5.237.66%
Bid62.1
Ask64
volume3
Intrest13
Strike
350
350
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3251
Last Price-
Change
-
Bid59
Ask62.5
volume0
Intrest0
Strike
352.5
352.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price58.7Feb 19, 2025
Change
00%
Bid56.65
Ask59.9
volume0
Intrest1
Strike
355
355
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest1067
Last Price-
Change
-
Bid54.1
Ask57.1
volume0
Intrest0
Strike
357.5
357.5
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price53.5Feb 21, 2025
Change
4.98.39%
Bid51.7
Ask54.4
volume3
Intrest10
Strike
360
360
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest1409
Last Price-
Change
-
Bid49.15
Ask52.45
volume0
Intrest0
Strike
362.5
362.5
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price51.61Feb 20, 2025
Change
00%
Bid46.6
Ask49.2
volume0
Intrest22
Strike
365
365
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest2918
Last Price40.63Feb 14, 2025
Change
00%
Bid44.25
Ask46.75
volume0
Intrest1
Strike
367.5
367.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Last Price43.3Feb 21, 2025
Change
3.317.1%
Bid41.6
Ask44.3
volume6
Intrest14
Strike
370
370
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume174
Intrest2875
Last Price-
Change
-
Bid39.15
Ask41.95
volume0
Intrest0
Strike
372.5
372.5
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest473
Last Price37.97Feb 21, 2025
Change
5.1611.96%
Bid37.1
Ask39.7
volume1
Intrest12
Strike
375
375
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume76
Intrest5645
Last Price-
Change
-
Bid34.2
Ask37.55
volume0
Intrest0
Strike
377.5
377.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume45
Intrest306
Last Price32.8Feb 21, 2025
Change
4.2511.47%
Bid32.25
Ask33.8
volume14
Intrest69
Strike
380
380
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume158
Intrest5600
Last Price33.47Feb 21, 2025
Change
1.734.91%
Bid29.55
Ask32.1
volume15
Intrest17
Strike
382.5
382.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume101
Intrest835
Last Price28.85Feb 21, 2025
Change
5.3515.64%
Bid27
Ask29.85
volume2
Intrest14
Strike
385
385
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume216
Intrest5187
Last Price28.82Feb 21, 2025
Change
0.120.42%
Bid24.2
Ask27.45
volume1
Intrest2
Strike
387.5
387.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume970
Intrest1261
Last Price23.48Feb 21, 2025
Change
4.6516.53%
Bid22.05
Ask23.5
volume19
Intrest129
Strike
390
390
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume1757
Intrest13016
Last Price23.3Feb 21, 2025
Change
0.753.33%
Bid20
Ask22.15
volume1
Intrest6
Strike
392.5
392.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume293
Intrest2090
Last Price19.1Feb 21, 2025
Change
4.3518.55%
Bid17.65
Ask18.65
volume121
Intrest154
Strike
395
395
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume1043
Intrest5912
Last Price16.25Feb 21, 2025
Change
3.216.45%
Bid14.15
Ask16.6
volume2
Intrest18
Strike
397.5
397.5
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid0.02
Ask0.03
volume973
Intrest2304
Last Price13.51Feb 21, 2025
Change
2.5916.09%
Bid11.9
Ask13.15
volume213
Intrest713
Strike
400
400
Last Price0.03Feb 21, 2025
Change
0.0562.5%
Bid0.03
Ask0.04
volume1298
Intrest11577
Last Price9.7Feb 21, 2025
Change
3.627.07%
Bid10.2
Ask10.75
volume12
Intrest108
Strike
402.5
402.5
Last Price0.04Feb 21, 2025
Change
0.0660%
Bid0.04
Ask0.05
volume672
Intrest3741
Last Price8Feb 21, 2025
Change
3.329.2%
Bid7.3
Ask8.25
volume168
Intrest1248
Strike
405
405
Last Price0.05Feb 21, 2025
Change
0.0964.29%
Bid0.05
Ask0.06
volume1533
Intrest10456
Last Price5.9Feb 21, 2025
Change
2.9133.03%
Bid5.3
Ask5.75
volume353
Intrest6728
Strike
407.5
407.5
Last Price0.08Feb 21, 2025
Change
0.1157.89%
Bid0.08
Ask0.09
volume2075
Intrest3277
Last Price3.05Feb 21, 2025
Change
3.452.71%
Bid3.05
Ask3.4
volume1675
Intrest6644
Strike
410
410
Last Price0.2Feb 21, 2025
Change
0.1542.86%
Bid0.19
Ask0.22
volume6566
Intrest8054
Last Price1.2Feb 21, 2025
Change
3.172.09%
Bid1.14
Ask1.24
volume5255
Intrest3046
Strike
412.5
412.5
Last Price0.72Feb 21, 2025
Change
0.022.7%
Bid0.71
Ask0.76
volume10503
Intrest2842
Last Price0.24Feb 21, 2025
Change
2.4190.94%
Bid0.22
Ask0.25
volume41183
Intrest10932
Strike
415
415
Last Price1.95Feb 21, 2025
Change
0.4429.14%
Bid2.12
Ask2.44
volume4775
Intrest9473
Last Price0.04Feb 21, 2025
Change
1.4397.28%
Bid0.04
Ask0.05
volume20823
Intrest7933
Strike
417.5
417.5
Last Price4Feb 21, 2025
Change
1.2243.88%
Bid4.3
Ask5.05
volume963
Intrest1880
Last Price0.02Feb 21, 2025
Change
0.6797.1%
Bid0.02
Ask0.03
volume18023
Intrest15803
Strike
420
420
Last Price6.6Feb 21, 2025
Change
2.1949.66%
Bid6.8
Ask7.3
volume486
Intrest7660
Last Price0.03Feb 21, 2025
Change
0.2890.32%
Bid0.01
Ask0.02
volume5827
Intrest7207
Strike
422.5
422.5
Last Price10.19Feb 21, 2025
Change
3.3949.85%
Bid9.3
Ask9.75
volume49
Intrest342
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume5505
Intrest11602
Strike
425
425
Last Price12.02Feb 21, 2025
Change
3.0433.85%
Bid11.65
Ask12.2
volume60
Intrest1909
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume411
Intrest5508
Strike
427.5
427.5
Last Price13.8Feb 21, 2025
Change
2.1218.15%
Bid14.15
Ask14.8
volume6
Intrest187
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1730
Intrest10037
Strike
430
430
Last Price16.95Feb 21, 2025
Change
3.2323.54%
Bid16.75
Ask17.75
volume79
Intrest3616
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume186
Intrest2174
Strike
432.5
432.5
Last Price16.85Feb 20, 2025
Change
00%
Bid18.25
Ask20.2
volume0
Intrest3
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume469
Intrest4413
Strike
435
435
Last Price21.74Feb 21, 2025
Change
2.4912.94%
Bid21.75
Ask22.25
volume22
Intrest538
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume185
Intrest2884
Strike
437.5
437.5
Last Price21.85Feb 20, 2025
Change
00%
Bid24.25
Ask25.35
volume0
Intrest102
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume79
Intrest7185
Strike
440
440
Last Price26.75Feb 21, 2025
Change
2.510.31%
Bid25.45
Ask28.35
volume5
Intrest2664
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume18
Intrest1685
Strike
442.5
442.5
Last Price26.08Feb 21, 2025
Change
0.521.95%
Bid27.5
Ask30.8
volume2
Intrest12
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest4797
Strike
445
445
Last Price31.32Feb 21, 2025
Change
2.287.85%
Bid30.4
Ask33.4
volume10
Intrest182
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1624
Strike
447.5
447.5
Last Price32.25Feb 20, 2025
Change
00%
Bid32.4
Ask36
volume0
Intrest45
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume65
Intrest20866
Strike
450
450
Last Price35.5Feb 21, 2025
Change
2.056.13%
Bid35.1
Ask38.6
volume1
Intrest629
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest600
Strike
452.5
452.5
Last Price37.6Feb 20, 2025
Change
00%
Bid37.4
Ask41
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest7000
Strike
455
455
Last Price40.1Feb 20, 2025
Change
00%
Bid39.9
Ask43.6
volume0
Intrest335
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
457.5
457.5
Last Price-
Change
-
Bid42.4
Ask46
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest7036
Strike
460
460
Last Price43.55Feb 20, 2025
Change
00%
Bid44.9
Ask48.6
volume0
Intrest11
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
462.5
462.5
Last Price-
Change
-
Bid47.4
Ask51
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest4007
Strike
465
465
Last Price50.35Feb 20, 2025
Change
00%
Bid49.9
Ask53.6
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
467.5
467.5
Last Price-
Change
-
Bid52.4
Ask56
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest28034
Strike
470
470
Last Price55.96Feb 19, 2025
Change
00%
Bid54.9
Ask58.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest6090
Strike
475
475
Last Price67.36Feb 19, 2025
Change
00%
Bid59.9
Ask63.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest12226
Strike
480
480
Last Price61.55Jan 31, 2025
Change
00%
Bid64.9
Ask68.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest9222
Strike
485
485
Last Price65.84Jan 31, 2025
Change
00%
Bid69.9
Ask73.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest2880
Strike
490
490
Last Price74.05Feb 20, 2025
Change
00%
Bid74.9
Ask78.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest8886
Strike
495
495
Last Price79.64Jan 30, 2025
Change
00%
Bid79.9
Ask83.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest7934
Strike
500
500
Last Price84.64Jan 30, 2025
Change
00%
Bid84.9
Ask88.5
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest938
Strike
505
505
Last Price93.17Jan 14, 2025
Change
00%
Bid89.9
Ask93.5
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2693
Strike
510
510
Last Price100.45Nov 05, 2024
Change
00%
Bid94.9
Ask98.5
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest499
Strike
515
515
Last Price86.9Dec 27, 2024
Change
00%
Bid99.9
Ask103.5
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1679
Strike
520
520
Last Price110Nov 05, 2024
Change
00%
Bid104.9
Ask108.5
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest285
Strike
525
525
Last Price98.6Dec 30, 2024
Change
00%
Bid109.9
Ask113.5
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest709
Strike
530
530
Last Price102.7Dec 27, 2024
Change
00%
Bid114.9
Ask118.5
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Strike
535
535
Last Price-
Change
-
Bid119.9
Ask123.5
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest434
Strike
540
540
Last Price129.85Oct 31, 2024
Change
00%
Bid124.9
Ask128.5
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest122
Strike
545
545
Last Price-
Change
-
Bid129.9
Ask133.5
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest555
Strike
550
550
Last Price123.1Dec 27, 2024
Change
00%
Bid134.9
Ask138.5
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Strike
555
555
Last Price124.95Dec 27, 2024
Change
00%
Bid139.9
Ask143.5
volume0
Intrest0
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest621
Strike
560
560
Last Price133.1Dec 27, 2024
Change
00%
Bid144.9
Ask148.5
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Strike
565
565
Last Price-
Change
-
Bid149.9
Ask153.5
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest219
Strike
570
570
Last Price160Nov 05, 2024
Change
00%
Bid154.9
Ask158.5
volume0
Intrest0
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
575
575
Last Price148Dec 27, 2024
Change
00%
Bid159.9
Ask163.5
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest542
Strike
580
580
Last Price-
Change
-
Bid164.9
Ask168.5
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest375
Strike
590
590
Last Price-
Change
-
Bid174.9
Ask178.5
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest470
Strike
600
600
Last Price157.85Dec 06, 2024
Change
00%
Bid184.9
Ask188.5
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest95
Strike
610
610
Last Price-
Change
-
Bid194.9
Ask198.5
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest252
Strike
620
620
Last Price-
Change
-
Bid204.9
Ask208.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved