ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MSFT Microsoft Corporation

411.42
-3.16 (-0.76%)
Apr 17 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
387.5024.2025.9524.6025.075-3.05-11.03 %284/17/2024
390.0020.7023.1023.1621.90-2.99-11.43 %2,3826,5534/17/2024
392.5018.7520.6520.3519.70-5.65-21.73 %7204/17/2024
395.0016.7518.2518.4317.50-2.87-13.47 %433,3754/17/2024
397.5014.4015.7514.8015.075-4.18-22.02 %95704/17/2024
400.0012.2013.3013.4012.75-1.70-11.26 %5686,3684/17/2024
402.509.7510.6510.1510.20-5.07-33.31 %621794/17/2024
405.007.758.658.608.20-2.15-20.00 %4776,8464/17/2024
407.505.356.306.105.825-4.75-43.78 %4213404/17/2024
410.004.204.454.354.325-2.50-36.50 %1,98913,6924/17/2024
412.502.812.992.972.90-2.82-48.70 %3,2961,0524/17/2024
415.001.781.881.881.83-1.99-51.42 %9,1156,7204/17/2024
417.501.051.141.141.095-1.58-58.09 %8,0042,8304/17/2024
420.000.570.640.640.605-1.11-63.43 %15,04011,4084/17/2024
422.500.310.350.320.33-0.80-71.43 %5,9724,5784/17/2024
425.000.170.200.170.185-0.50-74.63 %7,46219,8214/17/2024
427.500.090.120.090.105-0.30-76.92 %1,6342,1144/17/2024
430.000.050.070.050.06-0.19-79.17 %6,90717,8774/17/2024
432.500.040.050.040.045-0.11-73.33 %9331,6874/17/2024
435.000.030.040.040.035-0.05-55.56 %2,41115,8724/17/2024

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
387.500.100.140.160.12-0.01-5.88 %1195984/17/2024
390.000.120.160.120.14-0.10-45.45 %2,96413,1434/17/2024
392.500.140.190.150.165-0.11-42.31 %1971,4084/17/2024
395.000.190.230.200.21-0.12-37.50 %5016,1524/17/2024
397.500.260.300.240.28-0.19-44.19 %4231,3954/17/2024
400.000.380.430.410.405-0.15-26.79 %1,86911,2734/17/2024
402.500.570.640.540.605-0.21-28.00 %1,3892,4874/17/2024
405.000.890.970.910.93-0.09-9.00 %3,5748,1934/17/2024
407.501.431.501.291.465-0.08-5.84 %2,7382,8024/17/2024
410.002.172.302.242.2350.199.27 %7,85640,8164/17/2024
412.503.253.403.303.3250.5017.86 %4,1543,5794/17/2024
415.004.704.854.804.7750.9023.08 %6,1349,0054/17/2024
417.506.007.005.626.500.224.07 %2,2262,8944/17/2024
420.008.259.157.968.701.1116.20 %1,8697,4304/17/2024
422.508.6012.2510.2010.4251.5517.92 %3442,0154/17/2024
425.0012.3514.0511.9013.202.1922.55 %6584,1494/17/2024
427.5014.3016.7515.4015.5254.5541.94 %213554/17/2024
430.0017.5018.7517.0518.1251.5510.00 %11,9665,5694/17/2024
432.5019.7521.4519.5520.603.5622.26 %11,745294/17/2024
435.0021.1024.1022.9022.604.7025.82 %3,0743934/17/2024

Your Recent History

Delayed Upgrade Clock