Microsoft Options
View Microsoft (MSFT) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by 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
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 Price95.42Oct 02, 2026
Bid95.7
Ask99.3
volume35
Intrest67
Last Price0.01Oct 01, 2026
Bid-
Ask2.13
volume0
Intrest7
Last Price90.4Oct 02, 2026
Bid90.7
Ask93.7
volume11
Intrest50
Last Price0.02Oct 02, 2026
Bid-
Ask1.23
volume75
Intrest9
Last Price84.98Oct 02, 2026
Bid85.7
Ask88.85
volume5
Intrest21
Last Price0.07Oct 02, 2026
Bid-
Ask0.25
volume44
Intrest12
Last Price83.56Oct 01, 2026
Bid80.75
Ask83.65
volume0
Intrest51
Last Price0.37Oct 02, 2026
Bid-
Ask1.22
volume20
Intrest2
Last Price73.67Oct 01, 2026
Bid75.75
Ask78.8
volume0
Intrest66
Last Price0.05Sep 29, 2026
Bid-
Ask2.13
volume0
Intrest41
Last Price69.71Oct 02, 2026
Bid70.75
Ask73.7
volume4
Intrest3
Last Price0.04Sep 30, 2026
Bid-
Ask2.13
volume0
Intrest44
Last Price66.74Oct 02, 2026
Bid65.75
Ask68.6
volume2
Intrest1
Last Price0.16Oct 02, 2026
Bid-
Ask0.59
volume1
Intrest16
Last Price-
Bid63.25
Ask66.7
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.09
volume16
Intrest6
Last Price60.61Oct 02, 2026
Bid60.75
Ask64.05
volume9
Intrest2
Last Price0.26Oct 02, 2026
Bid-
Ask0.8
volume9
Intrest23
Last Price56.1Oct 01, 2026
Bid58.25
Ask61.3
volume0
Intrest42
Last Price0.02Oct 02, 2026
Bid-
Ask0.06
volume4
Intrest15
Last Price56.27Oct 02, 2026
Bid55.75
Ask58.7
volume6
Intrest49
Last Price0.01Oct 02, 2026
Bid-
Ask0.09
volume39
Intrest28
Last Price52.31Oct 02, 2026
Bid53.25
Ask56.3
volume2
Intrest1
Last Price0.1Oct 01, 2026
Bid-
Ask0.45
volume0
Intrest24
Last Price50.35Oct 02, 2026
Bid50.75
Ask54.25
volume11
Intrest1
Last Price0.01Oct 02, 2026
Bid0.01
Ask0.04
volume25
Intrest30
Last Price48.96Oct 02, 2026
Bid48.25
Ask51.7
volume2
Intrest1
Last Price0.03Oct 02, 2026
Bid-
Ask0.24
volume20
Intrest42
Last Price45.1Oct 02, 2026
Bid45.75
Ask49.3
volume15
Intrest6
Last Price0.03Oct 02, 2026
Bid-
Ask0.21
volume15
Intrest43
Last Price42.54Oct 02, 2026
Bid43.25
Ask46.65
volume5
Intrest42
Last Price0.02Oct 02, 2026
Bid0.02
Ask0.06
volume18
Intrest53
Last Price40.04Oct 02, 2026
Bid40.75
Ask44.25
volume19
Intrest11
Last Price0.02Oct 02, 2026
Bid-
Ask0.1
volume100
Intrest335
Last Price37.84Oct 02, 2026
Bid38.25
Ask41.7
volume8
Intrest59
Last Price0.02Oct 02, 2026
Bid0.01
Ask0.07
volume33
Intrest33
Last Price36.65Oct 02, 2026
Bid35.75
Ask38.45
volume19
Intrest73
Last Price0.01Oct 02, 2026
Bid0.02
Ask0.13
volume82
Intrest432
Last Price32.76Oct 02, 2026
Bid33.25
Ask35.8
volume1
Intrest8
Last Price0.03Oct 02, 2026
Bid0.01
Ask0.05
volume4
Intrest235
Last Price29.83Oct 01, 2026
Bid30.75
Ask34.15
volume0
Intrest33
Last Price0.04Oct 02, 2026
Bid0.01
Ask0.06
volume9
Intrest240
Last Price31.7Oct 02, 2026
Bid28.25
Ask31.35
volume1
Intrest8
Last Price0.05Oct 02, 2026
Bid0.01
Ask0.06
volume11
Intrest119
Last Price25.96Oct 02, 2026
Bid25.75
Ask28.85
volume1
Intrest24
Last Price0.04Oct 02, 2026
Bid0.02
Ask0.04
volume206
Intrest1329
Last Price23.77Oct 01, 2026
Bid24
Ask26.1
volume0
Intrest84
Last Price0.04Oct 02, 2026
Bid0.02
Ask0.06
volume574
Intrest505
Last Price22.19Oct 02, 2026
Bid20.8
Ask23.65
volume37
Intrest433
Last Price0.05Oct 02, 2026
Bid0.04
Ask0.06
volume506
Intrest1223
Last Price17.71Oct 02, 2026
Bid18.25
Ask20.85
volume75
Intrest129
Last Price0.06Oct 02, 2026
Bid0.05
Ask0.08
volume424
Intrest302
Last Price15.13Oct 02, 2026
Bid15.8
Ask18.7
volume91
Intrest537
Last Price0.1Oct 02, 2026
Bid0.09
Ask0.12
volume1516
Intrest575
Last Price15.24Oct 02, 2026
Bid13.6
Ask16.05
volume58
Intrest164
Last Price0.16Oct 02, 2026
Bid0.12
Ask0.19
volume1163
Intrest231
Last Price13.1Oct 02, 2026
Bid11.9
Ask13.55
volume18
Intrest156
Last Price0.26Oct 02, 2026
Bid0.24
Ask0.28
volume769
Intrest520
Last Price9.9Oct 02, 2026
Bid9.8
Ask11
volume71
Intrest407
Last Price0.61Oct 02, 2026
Bid0.37
Ask0.61
volume834
Intrest545
Last Price8.45Oct 02, 2026
Bid6.95
Ask9.2
volume369
Intrest448
Last Price0.75Oct 02, 2026
Bid0.63
Ask0.91
volume1482
Intrest1126
Last Price6.2Oct 02, 2026
Bid5.2
Ask6.5
volume2804
Intrest156
Last Price1.2Oct 02, 2026
Bid1.06
Ask1.4
volume1116
Intrest360
Last Price4.6Oct 02, 2026
Bid4.15
Ask4.85
volume5707
Intrest448
Last Price2.02Oct 02, 2026
Bid1.77
Ask2.05
volume1992
Intrest311
Last Price3.25Oct 02, 2026
Bid2.85
Ask3.3
volume3002
Intrest446
Last Price2.9Oct 02, 2026
Bid2.67
Ask3.35
volume499
Intrest450
Last Price2.07Oct 02, 2026
Bid1.77
Ask2.2
volume4738
Intrest865
Last Price4.32Oct 02, 2026
Bid3.5
Ask4.75
volume324
Intrest253
Last Price1.32Oct 02, 2026
Bid1.08
Ask1.32
volume2376
Intrest377
Last Price7.37Oct 02, 2026
Bid5.05
Ask6.55
volume130
Intrest36
Last Price0.75Oct 02, 2026
Bid0.65
Ask0.77
volume3990
Intrest1223
Last Price10.23Oct 02, 2026
Bid7.1
Ask9.95
volume63
Intrest9
Last Price0.41Oct 02, 2026
Bid0.4
Ask0.48
volume2779
Intrest143
Last Price13.8Oct 01, 2026
Bid9.15
Ask12.45
volume0
Intrest1
Last Price0.23Oct 02, 2026
Bid0.2
Ask0.28
volume1742
Intrest576
Last Price13.53Oct 02, 2026
Bid11.45
Ask14.45
volume25
Intrest24
Last Price0.15Oct 02, 2026
Bid0.12
Ask0.25
volume1160
Intrest196
Last Price13.35Oct 02, 2026
Bid14.3
Ask16.2
volume2
Intrest0
Last Price0.1Oct 02, 2026
Bid0.08
Ask0.1
volume449
Intrest291
Last Price17.23Oct 01, 2026
Bid16.5
Ask19.65
volume0
Intrest2
Last Price0.06Oct 02, 2026
Bid0.05
Ask0.07
volume176
Intrest301
Last Price24.8Sep 30, 2026
Bid18.8
Ask21.85
volume0
Intrest0
Last Price0.04Oct 02, 2026
Bid0.03
Ask0.04
volume406
Intrest375
Last Price26.01Oct 02, 2026
Bid21.75
Ask24.35
volume1
Intrest0
Last Price0.02Oct 02, 2026
Bid0.02
Ask0.05
volume23
Intrest226
Last Price25.9Oct 01, 2026
Bid24.3
Ask26.85
volume0
Intrest0
Last Price0.04Oct 02, 2026
Bid0.01
Ask0.07
volume45
Intrest178
Last Price-
Bid26.25
Ask29.55
volume0
Intrest0
Last Price0.02Oct 02, 2026
Bid-
Ask0.22
volume12
Intrest17
Last Price-
Bid29.25
Ask31.85
volume0
Intrest0
Last Price0.02Oct 02, 2026
Bid-
Ask0.02
volume77
Intrest317
Last Price32Oct 02, 2026
Bid31.55
Ask34.35
volume200
Intrest0
Last Price0.05Oct 02, 2026
Bid-
Ask0.05
volume4
Intrest7
Last Price-
Bid34.3
Ask36.9
volume0
Intrest0
Last Price0.02Oct 02, 2026
Bid-
Ask0.07
volume27
Intrest44
Last Price-
Bid36.25
Ask39.35
volume0
Intrest0
Last Price0.02Oct 02, 2026
Bid-
Ask0.22
volume3
Intrest44
Last Price-
Bid38.9
Ask41.85
volume0
Intrest0
Last Price0.07Oct 01, 2026
Bid-
Ask2.12
volume0
Intrest13
Last Price-
Bid40.85
Ask44.55
volume0
Intrest0
Last Price0.03Oct 01, 2026
Bid-
Ask2.12
volume0
Intrest102
Last Price-
Bid45.85
Ask49.55
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.02
volume7
Intrest4
Last Price-
Bid51.45
Ask54.35
volume0
Intrest0
Last Price0.01Oct 02, 2026
Bid-
Ask0.38
volume5
Intrest4
Last Price58.06Sep 30, 2026
Bid56.5
Ask59.35
volume0
Intrest0
Last Price0.09Oct 01, 2026
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Bid61.3
Ask64.55
volume0
Intrest0
Last Price0.02Oct 02, 2026
Bid-
Ask0.01
volume6
Intrest6
Last Price-
Bid66.4
Ask69.35
volume0
Intrest0
