$516.17
18.243.66%
近くで: Sep 25, 5:00 PM EST
$517.91
1.740.34%
時間外: Sep 25, 7:59 PM EST
Benzinga
Benzinga
Benzinga
日曜日, 9 27
Microsoft Corp オプションチェーン
MSFTNASDAQ
Microsoft Options
View Microsoft (MSFT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.44
P/C Ratio (OI)
0.54
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price96.24Sep 25, 2026
Change
20.2526.65%
Bid94.8
Ask98.1
volume1
Intrest4
Strike
420
420
Last Price0.5Sep 25, 2026
Change
0.1751.52%
Bid-
Ask2.13
volume8
Intrest19
Last Price-
Change
-
Bid89.8
Ask93.1
volume0
Intrest0
Strike
425
425
Last Price0.01Sep 25, 2026
Change
0.3597.22%
Bid-
Ask1.52
volume27
Intrest79
Last Price87.09Sep 25, 2026
Change
-
Bid84.8
Ask88.1
volume1
Intrest0
Strike
430
430
Last Price0.5Sep 25, 2026
Change
0.482400%
Bid-
Ask2.13
volume4
Intrest7
Last Price60.61Sep 22, 2026
Change
-0%
Bid79.8
Ask83.1
volume0
Intrest1
Strike
435
435
Last Price0.4Sep 25, 2026
Change
0.381900%
Bid-
Ask2.13
volume44
Intrest7
Last Price74.74Sep 25, 2026
Change
20.3137.31%
Bid74.8
Ask78.1
volume4
Intrest3
Strike
440
440
Last Price0.37Sep 25, 2026
Change
0.363600%
Bid-
Ask2.13
volume4
Intrest74
Last Price70.53Sep 25, 2026
Change
-
Bid69.8
Ask73.1
volume3
Intrest0
Strike
445
445
Last Price0.07Sep 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Last Price-
Change
-
Bid67.25
Ask70.6
volume0
Intrest0
Strike
447.5
447.5
Last Price0.01Sep 25, 2026
Change
0.0583.33%
Bid-
Ask2.13
volume1
Intrest9
Last Price67.85Sep 25, 2026
Change
20.2542.54%
Bid64.8
Ask68.1
volume2
Intrest9
Strike
450
450
Last Price0.04Sep 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price-
Change
-
Bid62.3
Ask65.6
volume0
Intrest0
Strike
452.5
452.5
Last Price0.12Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price61.01Sep 25, 2026
Change
16.1435.97%
Bid59.95
Ask61.95
volume1
Intrest2
Strike
455
455
Last Price0.03Sep 25, 2026
Change
0.0562.5%
Bid-
Ask0.65
volume5
Intrest39
Last Price38.24Sep 24, 2026
Change
-0%
Bid57.3
Ask60.6
volume0
Intrest4
Strike
457.5
457.5
Last Price0.06Sep 25, 2026
Change
0.0114.29%
Bid-
Ask0.7
volume4
Intrest4
Last Price54.28Sep 25, 2026
Change
14.0434.89%
Bid54.8
Ask58.1
volume15
Intrest71
Strike
460
460
Last Price0.07Sep 25, 2026
Change
-0%
Bid-
Ask0.07
volume75
Intrest295
Last Price-
Change
-
Bid52.45
Ask55.6
volume0
Intrest0
Strike
462.5
462.5
Last Price0.02Sep 25, 2026
Change
0.0675%
Bid-
Ask0.07
volume55
Intrest5
Last Price51.55Sep 25, 2026
Change
23.3282.61%
Bid49.8
Ask53.15
volume2
Intrest18
Strike
465
465
Last Price0.04Sep 25, 2026
Change
0.0342.86%
Bid-
Ask0.02
volume30
Intrest78
Last Price27.86Sep 24, 2026
Change
-0%
Bid47.3
Ask50.65
volume0
Intrest4
Strike
467.5
467.5
Last Price0.02Sep 25, 2026
Change
0.0250%
Bid0.01
Ask0.07
volume102
Intrest81
Last Price46Sep 25, 2026
Change
19.372.28%
Bid45
Ask48.15
volume15
Intrest4
Strike
470
470
Last Price0.02Sep 25, 2026
Change
0.0571.43%
Bid0.01
Ask0.03
volume166
Intrest200
Last Price38.84Sep 25, 2026
Change
14.5259.7%
Bid43
Ask45.65
volume2
Intrest6
Strike
472.5
472.5
Last Price0.03Sep 25, 2026
Change
0.1482.35%
Bid0.02
Ask0.08
volume41
Intrest57
Last Price41.59Sep 25, 2026
Change
19.5188.36%
Bid40.5
Ask43.1
volume22
Intrest15
Strike
475
475
Last Price0.03Sep 25, 2026
Change
0.1785%
Bid0.01
Ask0.07
volume274
Intrest449
Last Price39.18Sep 25, 2026
Change
19.4898.88%
Bid37.3
Ask40.6
volume9
Intrest12
Strike
477.5
477.5
Last Price0.02Sep 25, 2026
Change
0.2793.1%
Bid0.02
Ask0.03
volume76
Intrest147
Last Price36.36Sep 25, 2026
Change
22.3158.61%
Bid34.8
Ask38.1
volume12
Intrest37
Strike
480
480
Last Price0.04Sep 25, 2026
Change
0.3489.47%
Bid0.03
Ask0.06
volume212
Intrest490
Last Price33.64Sep 25, 2026
Change
16.4195.24%
Bid32.15
Ask35.65
volume1
Intrest4
Strike
482.5
482.5
Last Price0.02Sep 25, 2026
Change
0.4695.83%
Bid0.01
Ask0.1
volume55
Intrest126
Last Price32Sep 25, 2026
Change
18.4135.29%
Bid29.85
Ask33.15
volume19
Intrest9
Strike
485
485
Last Price0.06Sep 25, 2026
Change
0.6891.89%
Bid0.03
Ask0.06
volume359
Intrest341
Last Price28.76Sep 25, 2026
Change
17.39152.95%
Bid27.45
Ask30.2
volume11
Intrest66
Strike
487.5
487.5
Last Price0.07Sep 25, 2026
Change
0.9593.14%
Bid0.04
Ask0.1
volume290
Intrest162
Last Price26.15Sep 25, 2026
Change
16.33166.29%
Bid25.45
Ask28.05
volume66
Intrest148
Strike
490
490
Last Price0.07Sep 25, 2026
Change
1.3395%
Bid0.06
Ask0.08
volume1261
Intrest439
Last Price25.1Sep 25, 2026
Change
17.5230.26%
Bid22.35
Ask25.7
volume213
Intrest247
Strike
492.5
492.5
Last Price0.09Sep 25, 2026
Change
1.9495.57%
Bid0.08
Ask0.11
volume465
Intrest1038
Last Price20.75Sep 25, 2026
Change
14.78247.57%
Bid20.75
Ask21.55
volume433
Intrest670
Strike
495
495
Last Price0.13Sep 25, 2026
Change
2.995.71%
Bid0.11
Ask0.14
volume800
Intrest1096
Last Price18.75Sep 25, 2026
Change
14.23314.82%
Bid18.05
Ask20.65
volume418
Intrest471
Strike
497.5
497.5
Last Price0.15Sep 25, 2026
Change
4.3596.67%
Bid0.11
Ask0.2
volume1073
Intrest238
Last Price16.25Sep 25, 2026
Change
12.85377.94%
Bid15.4
Ask17.25
volume1074
Intrest1687
Strike
500
500
Last Price0.26Sep 25, 2026
Change
4.9495%
Bid0.26
Ask0.28
volume4841
Intrest736
Last Price14.07Sep 25, 2026
Change
11.77511.74%
Bid13.25
Ask15.35
volume655
Intrest463
Strike
502.5
502.5
Last Price0.42Sep 25, 2026
Change
6.6794.08%
Bid0.39
Ask0.44
volume1865
Intrest32
Last Price11.92Sep 25, 2026
Change
10.24609.52%
Bid10.95
Ask12.75
volume1680
Intrest1027
Strike
505
505
Last Price0.65Sep 25, 2026
Change
7.6592.17%
Bid0.61
Ask0.78
volume5259
Intrest159
Last Price9.87Sep 25, 2026
Change
8.69736.44%
Bid8.95
Ask10.25
volume1073
Intrest367
Strike
507.5
507.5
Last Price1Sep 25, 2026
Change
12.9492.83%
Bid0.92
Ask1.04
volume6701
Intrest39
Last Price7.5Sep 25, 2026
Change
6.68814.63%
Bid7.4
Ask7.95
volume5689
Intrest1962
Strike
510
510
Last Price1.55Sep 25, 2026
Change
11.0687.71%
Bid1.44
Ask1.55
volume8314
Intrest43
Last Price5.92Sep 25, 2026
Change
5.441133.33%
Bid5.7
Ask6.05
volume3645
Intrest440
Strike
512.5
512.5
Last Price2.26Sep 25, 2026
Change
15.7487.44%
Bid2.17
Ask2.3
volume5347
Intrest51
Last Price4.31Sep 25, 2026
Change
3.951097.22%
Bid4.3
Ask4.5
volume15634
Intrest1062
Strike
515
515
Last Price3.24Sep 25, 2026
Change
13.2780.38%
Bid3.2
Ask3.35
volume5617
Intrest6
Last Price3.2Sep 25, 2026
Change
2.961233.33%
Bid3.1
Ask3.25
volume10449
Intrest329
Strike
517.5
517.5
Last Price4.5Sep 25, 2026
Change
-
Bid4.5
Ask4.7
volume1630
Intrest0
Last Price2.35Sep 25, 2026
Change
2.191368.75%
Bid2.25
Ask2.35
volume27500
Intrest906
Strike
520
520
Last Price6.15Sep 25, 2026
Change
-
Bid5.8
Ask6.35
volume760
Intrest0
Last Price1.82Sep 25, 2026
Change
1.691300%
Bid1.5
Ask1.82
volume9243
Intrest322
Strike
522.5
522.5
Last Price7.25Sep 25, 2026
Change
-
Bid7.5
Ask8.2
volume113
Intrest0
Last Price1.17Sep 25, 2026
Change
1.081200%
Bid0.93
Ask1.17
volume12353
Intrest338
Strike
525
525
Last Price9.45Sep 25, 2026
Change
-
Bid9.35
Ask10.9
volume76
Intrest0
Last Price0.77Sep 25, 2026
Change
0.711183.33%
Bid0.73
Ask0.79
volume4746
Intrest61
Strike
527.5
527.5
Last Price11.73Sep 25, 2026
Change
20.2763.34%
Bid10.95
Ask13.15
volume26
Intrest0
Last Price0.5Sep 25, 2026
Change
0.44733.33%
Bid0.5
Ask0.54
volume8222
Intrest233
Strike
530
530
Last Price14Sep 25, 2026
Change
-
Bid14
Ask14.8
volume1034
Intrest0
Last Price0.35Sep 25, 2026
Change
0.31775%
Bid0.35
Ask0.37
volume5076
Intrest224
Strike
532.5
532.5
Last Price18.95Sep 25, 2026
Change
-
Bid14.8
Ask18.1
volume15
Intrest0
Last Price0.26Sep 25, 2026
Change
0.23766.67%
Bid0.23
Ask0.26
volume2671
Intrest114
Strike
535
535
Last Price19Sep 25, 2026
Change
-
Bid17.7
Ask20.45
volume42
Intrest0
Last Price0.18Sep 25, 2026
Change
0.11157.14%
Bid0.16
Ask0.18
volume358
Intrest16
Strike
537.5
537.5
Last Price-
Change
-
Bid19.75
Ask22.85
volume0
Intrest0
Last Price0.13Sep 25, 2026
Change
0.121200%
Bid0.12
Ask0.14
volume1586
Intrest34
Strike
540
540
Last Price-
Change
-
Bid22
Ask24.65
volume0
Intrest0
Last Price0.1Sep 25, 2026
Change
0.08400%
Bid0.07
Ask0.22
volume2067
Intrest151
Strike
542.5
542.5
Last Price-
Change
-
Bid24.5
Ask27.8
volume0
Intrest0
Last Price0.08Sep 25, 2026
Change
0.06300%
Bid0.06
Ask0.08
volume1147
Intrest113
Strike
545
545
Last Price27.12Sep 25, 2026
Change
-
Bid26.95
Ask30.3
volume40
Intrest0
Last Price0.05Sep 25, 2026
Change
0.04400%
Bid0.03
Ask0.15
volume371
Intrest1
Strike
547.5
547.5
Last Price-
Change
-
Bid29.45
Ask32.1
volume0
Intrest0
Last Price0.06Sep 25, 2026
Change
0.05500%
Bid0.03
Ask0.06
volume1543
Intrest387
Strike
550
550
Last Price34.66Sep 25, 2026
Change
20.4937.15%
Bid31.95
Ask34.6
volume1
Intrest0
Last Price0.06Sep 25, 2026
Change
0.04200%
Bid0.01
Ask0.05
volume49
Intrest8
Strike
555
555
Last Price-
Change
-
Bid37.4
Ask39.6
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0350%
Bid0.01
Ask0.05
volume36
Intrest3
Strike
560
560
Last Price-
Change
-
Bid41.95
Ask45.3
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
0.0571.43%
Bid0.01
Ask0.04
volume87
Intrest3
Strike
565
565
Last Price-
Change
-
Bid46.95
Ask50.3
volume0
Intrest0
Last Price0.06Sep 25, 2026
Change
0.0650%
Bid0.01
Ask0.07
volume39
Intrest2
Strike
570
570
Last Price-
Change
-
Bid51.95
Ask55.3
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
-
Bid-
Ask0.01
volume196
Intrest0
Strike
575
575
Last Price-
Change
-
Bid56.95
Ask60.3
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
-
Bid-
Ask0.53
volume2
Intrest0
Strike
580
580
Last Price67Sep 25, 2026
Change
-
Bid62.05
Ask65.3
volume4
Intrest0
Last Price0.01Sep 25, 2026
Change
1.0699.07%
Bid-
Ask0.01
volume36
Intrest1
Strike
585
585
Last Price-
Change
-
Bid66.9
Ask69.6
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved