ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MSFT Microsoft Corporation

407.90
6.94 (1.73%)
After Hours
Last Updated: 17:20:24
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
382.5025.4527.3026.6926.3753.5915.54 %42914:55:32
385.0024.1525.4023.9524.7754.8325.26 %2227815:07:02
387.5020.0022.9017.3521.450.000.00 %0107-
390.0020.2521.0520.2020.654.1425.78 %8159915:59:00
392.5016.2019.4018.3317.804.4331.87 %1112715:57:56
395.0015.0017.9016.5416.453.8430.24 %36454815:57:37
397.5013.0015.9515.0014.4753.9535.75 %5431815:55:00
400.0013.1514.0013.5013.5753.7037.76 %1,2493,33915:59:55
402.5011.6012.5011.7012.053.2037.65 %50194315:59:42
405.0010.2010.8510.4210.5253.1242.74 %1,1862,16015:59:59
407.508.909.509.169.203.1752.92 %2,8851,45415:59:49
410.007.708.007.897.852.6450.29 %3,9183,67215:59:57
412.506.607.256.556.9252.0645.88 %83481515:58:53
415.005.506.005.835.752.1859.73 %2,1313,79715:59:56
417.504.805.104.954.951.8559.68 %2841,20015:59:50
420.004.004.304.104.151.5560.78 %1,4824,62915:59:45
422.503.303.553.323.4251.3266.00 %1,1281,98015:59:24
425.002.752.902.802.8251.1569.70 %2,1544,71415:59:57
427.502.252.392.372.321.0883.72 %1,1641,20315:55:10
430.001.821.951.901.8850.8580.95 %3,5105,56915:59:45

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
382.501.311.621.561.465-1.20-43.48 %13225815:59:04
385.001.652.001.961.825-1.29-39.69 %4291,63815:58:38
387.501.862.402.402.13-1.50-38.46 %4701,12015:58:37
390.002.602.832.802.715-1.80-39.13 %9282,23715:59:57
392.503.203.403.303.30-1.99-37.62 %14572815:48:08
395.003.304.054.013.675-2.09-34.26 %7272,81315:54:50
397.503.754.804.654.275-2.50-34.97 %32880815:59:50
400.005.455.705.525.575-2.92-34.60 %2,4243,06615:59:57
402.505.556.706.606.125-2.90-30.53 %37590415:59:23
405.007.258.007.707.625-3.15-29.03 %4172,90615:59:57
407.508.159.758.748.95-3.98-31.29 %52150015:59:49
410.009.5010.2510.109.875-4.02-28.47 %4731,69715:47:45
412.509.5013.3011.5411.40-4.46-27.88 %8674315:11:59
415.0011.9013.2013.2712.55-4.13-23.74 %1621,34715:30:00
417.5013.6515.8014.5614.725-5.09-25.90 %4143415:59:50
420.0015.3517.6016.7016.475-4.55-21.41 %421,45015:21:54
422.5017.7518.8518.2418.30-5.42-22.91 %953311:02:18
425.0019.6520.9020.2020.275-3.69-15.45 %522,79815:44:35
427.5021.1023.3522.1022.225-6.70-23.26 %944415:44:35
430.0023.7025.0524.1024.375-4.98-17.13 %1159115:50:39

Your Recent History

Delayed Upgrade Clock