ADVFN Logo ADVFN

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

MSFT Microsoft Corporation

387.99
9.22 (2.43%)
Mar 14 2025 - Closed
Delayed by 15 minutes

MSFT Mar 21 2025 370 Put

0.85 -2.76 (-76.45%)
Bid 0.83 Volume 3,611 Exp. Date Mar 21 2025
Ask 0.88 Open Interest 6,956 Day's Range 0.73 - 3.15
Open 3.10 Prev Close 3.61 Last Trade 3/14/2025 15:59

MSFT Option Chain - Mar 21 2025

Calls

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
375.0014.4515.5015.5565.43 %384567
377.5012.7513.3513.4568.12 %69144
380.0010.8511.3011.6077.10 %1,6753,461
382.509.1510.159.3075.14 %672240
385.007.457.707.6978.84 %4,7713,016
387.505.956.106.1084.85 %2,702435
390.004.654.854.7082.17 %7,2453,626
392.503.504.353.8094.87 %1,505399
395.002.592.852.7283.78 %6,0644,416
397.501.851.921.9477.98 %5,0421,552

Empower your portfolio: Real-time discussions and actionable trading ideas.

Puts

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
375.001.411.461.42-72.95 %2,3505,273
377.501.831.881.77-71.90 %777202
380.002.362.452.38-67.71 %3,5859,689
382.503.003.103.05-65.38 %905119
385.003.803.953.85-62.62 %1,9585,243
387.504.804.954.68-57.18 %1,112108
390.005.956.156.00-55.59 %1,3458,170
392.507.257.556.85-54.99 %10880
395.008.359.158.29-53.94 %7843,722
397.5010.4511.0010.55-46.80 %103802