S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Microsoft Corporation (MSFT)
Microsoft Corporation (MSFT) Options

MSFT Microsoft Corporation

406.10

7.06 (1.77%)

Apr 26 2024 - Closed

Delayed by 15 minutes

MSFT Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
380.00	25.60	29.40	29.20	27.50	4.35	17.51 %	170	186	4/26/2024
382.50	23.10	26.95	26.96	25.025	4.66	20.90 %	22	22	4/26/2024
385.00	21.00	24.50	24.58	22.75	3.18	14.86 %	66	166	4/26/2024
387.50	19.50	22.00	20.80	20.75	1.05	5.32 %	37	55	4/26/2024
390.00	16.85	19.70	17.50	18.275	-0.70	-3.85 %	374	804	4/26/2024
392.50	14.60	16.20	16.35	15.40	-0.17	-1.03 %	279	595	4/26/2024
395.00	12.45	13.65	13.05	13.05	-2.10	-13.86 %	696	1,221	4/26/2024
397.50	10.55	11.45	11.05	11.00	-2.80	-20.22 %	619	591	4/26/2024
400.00	9.00	10.60	9.10	9.80	-3.28	-26.49 %	2,910	3,614	4/26/2024
402.50	7.20	7.65	7.40	7.425	-3.80	-33.93 %	911	544	4/26/2024
405.00	5.75	6.15	6.00	5.95	-4.05	-40.30 %	2,671	1,534	4/26/2024
407.50	4.60	4.80	4.70	4.70	-4.35	-48.07 %	2,801	1,614	4/26/2024
410.00	3.50	3.70	3.60	3.60	-4.55	-55.83 %	10,837	2,966	4/26/2024
412.50	2.56	2.76	2.76	2.66	-4.54	-62.19 %	3,995	751	4/26/2024
415.00	1.92	2.04	1.97	1.98	-4.39	-69.03 %	11,077	2,080	4/26/2024
417.50	1.34	1.48	1.48	1.41	-4.37	-74.70 %	1,749	1,034	4/26/2024
420.00	0.93	1.04	1.02	0.985	-3.98	-79.60 %	10,754	4,745	4/26/2024
422.50	0.65	0.73	0.69	0.69	-3.71	-84.32 %	2,425	562	4/26/2024
425.00	0.45	0.51	0.49	0.48	-3.40	-87.40 %	4,940	2,394	4/26/2024
427.50	0.30	0.35	0.32	0.325	-3.13	-90.72 %	1,983	371	4/26/2024

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
380.00	0.19	0.25	0.22	0.22	-5.03	-95.81 %	1,585	1,589	4/26/2024
382.50	0.25	0.32	0.26	0.285	-5.44	-95.44 %	642	449	4/26/2024
385.00	0.34	0.41	0.35	0.375	-6.15	-94.62 %	1,402	1,237	4/26/2024
387.50	0.46	0.52	0.48	0.49	-6.92	-93.51 %	986	283	4/26/2024
390.00	0.64	0.72	0.64	0.68	-7.56	-92.20 %	2,497	4,922	4/26/2024
392.50	0.88	1.00	0.87	0.94	-8.43	-90.65 %	1,535	644	4/26/2024
395.00	1.22	1.32	1.21	1.27	-9.04	-88.20 %	7,626	8,494	4/26/2024
397.50	1.70	1.88	1.70	1.79	-9.61	-84.97 %	1,528	565	4/26/2024
400.00	2.32	2.45	2.35	2.385	-10.15	-81.20 %	7,756	1,569	4/26/2024
402.50	3.10	3.35	3.05	3.225	-10.89	-78.12 %	1,516	512	4/26/2024
405.00	4.10	4.40	4.20	4.25	-11.08	-72.51 %	5,511	1,069	4/26/2024
407.50	5.40	5.65	5.30	5.525	-11.36	-68.19 %	3,411	412	4/26/2024
410.00	6.75	7.00	6.81	6.875	-11.35	-62.50 %	4,032	702	4/26/2024
412.50	8.25	8.75	8.41	8.50	-11.49	-57.74 %	1,020	216	4/26/2024
415.00	8.75	10.50	10.30	9.625	-11.47	-52.69 %	812	787	4/26/2024
417.50	10.90	12.60	11.38	11.75	-12.62	-52.58 %	226	196	4/26/2024
420.00	13.75	15.15	14.45	14.45	-11.05	-43.33 %	409	1,038	4/26/2024
422.50	15.45	17.25	14.02	16.35	-13.28	-48.64 %	51	22	4/26/2024
425.00	17.40	19.55	16.00	18.475	-13.75	-46.22 %	89	317	4/26/2024
427.50	20.40	22.00	18.36	21.20	-13.00	-41.45 %	5	15	4/26/2024

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions