ebook Munafa Stock Market Course + Intraday & FNO calls  

       

MSFT Call Put options [MSFT target price] Microsoft Corporation #MSFT_TargetPrice

MSFT Call Put options target price & charts for Microsoft Corporation

MSFT - Share Microsoft Corporation trades in NASDAQ under Technology Deals in Computer Software Prepackaged Software

0   MSFT Most Active Call Put Options If you want a more indepth option chain analysis of Microsoft Corporation, then click here

 

Available expiries for MSFT

MSFT Expiry as on: 19 Jan, 2018. View: 19 Jan, 2018

MSFT SPOT Price: 474.82 as on 15 Dec, 2025

Microsoft Corporation (MSFT) target & price

MSFT Target Price
Target up: 484.22
Target up: 479.52
Target up: 477.77
Target up: 476.02
Target down: 471.32
Target down: 469.57
Target down: 467.82

Date Close Open High Low Volume
15 Mon Dec 2025474.82480.10480.72472.5223.73 M
12 Fri Dec 2025478.53479.82482.45476.3421.25 M
11 Thu Dec 2025483.47476.63486.03475.8624.67 M
10 Wed Dec 2025478.56484.03484.25475.0835.76 M
09 Tue Dec 2025492.02489.10492.12488.5014.69 M
08 Mon Dec 2025491.02484.89492.30484.3821.83 M
05 Fri Dec 2025483.03482.10483.50478.8810.31 M
04 Thu Dec 2025480.82479.18481.32476.4911.28 M
MSFT Call Put options [MSFT target price] Microsoft Corporation #MSFT_TargetPrice

Maximum CALL writing has been for strikes: 80 75 70 These will serve as resistance

Maximum PUT writing has been for strikes: 50 60 55 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 80 75 70 65

Put to Call Ratio (PCR) has decreased for strikes: 80 75 70 65

MSFT options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

MSFT options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 20174.170%0.750%0.18
Fri 24 Nov, 20174.17-0.04%0.751.09%0.18
Wed 22 Nov, 20174.10-0.47%0.793.47%0.18
Tue 21 Nov, 20174.630.16%0.74-1.09%0.17
Mon 20 Nov, 20173.75-0.17%1.030.16%0.17
Fri 17 Nov, 20173.85-1.110%0.17
Fri 17 Nov, 20174.400%1.016.83%-
Tue 14 Nov, 20174.82-0.16%0.950.93%0.28
Mon 13 Nov, 20174.65-0.07%1.100.23%0.28
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 20178.700%0.210%0.84
Fri 24 Nov, 20178.700.38%0.210.11%0.84
Wed 22 Nov, 20178.500%0.230.17%0.84
Tue 21 Nov, 20179.11-0.05%0.220.19%0.84
Mon 20 Nov, 20178.020.04%0.300.35%0.84
Fri 17 Nov, 20178.000%0.360%0.83
Fri 17 Nov, 20178.75-12.21%0.331.5%0.83
Tue 14 Nov, 20179.14-0.07%0.340.11%0.72
Mon 13 Nov, 20179.05-0.06%0.380.08%0.72
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201713.450%0.130%3.32
Fri 24 Nov, 201713.45-0.03%0.13-0.11%3.32
Wed 22 Nov, 201713.510.09%0.130.02%3.32
Tue 21 Nov, 201714.000.09%0.120.26%3.32
Mon 20 Nov, 201712.770.61%0.16-0.02%3.31
Fri 17 Nov, 201712.80-0.93%0.170%3.34
Fri 17 Nov, 201713.48-84.19%0.170.02%3.3
Tue 14 Nov, 201713.86-0.18%0.15-0.69%0.52
Mon 13 Nov, 201713.81-1.38%0.170%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201718.600%0.070%9.86
Fri 24 Nov, 201718.600%0.070%9.86
Wed 22 Nov, 201718.90-0.53%0.07-0.37%9.86
Tue 21 Nov, 201718.900.11%0.07-0.02%9.84
Mon 20 Nov, 201717.700%0.09-0.01%9.85
Fri 17 Nov, 201717.670%0.140%9.85
Fri 17 Nov, 201718.54-86.77%0.10-0.01%9.85
Tue 14 Nov, 201718.77-0.01%0.100%1.3
Mon 13 Nov, 201718.75-0%0.100%1.3
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201723.280%0.050%15.13
Fri 24 Nov, 201723.28-0.05%0.050%15.13
Wed 22 Nov, 201723.881.2%0.050%15.12
Tue 21 Nov, 201723.891.56%0.050%15.3
Mon 20 Nov, 201722.590.1%0.070.07%15.54
Fri 17 Nov, 201722.600%0.070%15.54
Fri 17 Nov, 201723.50-88.74%0.07-0.44%15.54
Tue 14 Nov, 201723.75-3.98%0.05-0.03%1.76
Mon 13 Nov, 201723.900%0.070.08%1.69
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201728.420%0.030%23.34
Fri 24 Nov, 201728.420%0.030%23.34
Wed 22 Nov, 201728.420%0.030.69%23.34
Tue 21 Nov, 201727.690%0.030%23.18
Mon 20 Nov, 201727.690%0.040.06%23.18
Fri 17 Nov, 201728.400%0.040%23.17
Fri 17 Nov, 201728.40-78.46%0.040.45%23.17
Tue 14 Nov, 201728.75-0.03%0.040%4.97
Mon 13 Nov, 201728.560%0.030%4.97
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201733.500%0.010%71.86
Fri 24 Nov, 201733.50-0.22%0.010%71.86
Wed 22 Nov, 201733.420%0.012.66%71.7
Tue 21 Nov, 201733.780%0.01-0.06%69.85
Mon 20 Nov, 201732.559.59%0.010%69.89
Fri 17 Nov, 201732.550%0.020%76.6
Fri 17 Nov, 201733.40-31.41%0.020.67%76.6
Tue 14 Nov, 201733.80-0.16%0.030%52.19
Mon 13 Nov, 201733.450%0.030%52.1
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201736.100%0.020%71.97
Fri 24 Nov, 201736.100%0.020%71.97
Wed 22 Nov, 201736.760%0.020%71.97
Tue 21 Nov, 201736.760%0.020%71.97
Mon 20 Nov, 201736.450%0.020%71.97
Fri 17 Nov, 201736.450%0.020%71.97
Fri 17 Nov, 201736.45-44.49%0.020%71.97
Tue 14 Nov, 201736.800%0.020%39.95
Mon 13 Nov, 201736.920%0.020%39.95
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201738.050%0.030%35.13
Fri 24 Nov, 201738.050%0.030%35.13
Wed 22 Nov, 201738.75-1.25%0.030%35.13
Tue 21 Nov, 201738.750%0.030%34.69
Mon 20 Nov, 201737.900%0.03-0.52%34.69
Fri 17 Nov, 201737.900%0.030%34.87
Fri 17 Nov, 201737.90-10.91%0.02-0.11%34.87
Tue 14 Nov, 201738.70-10.74%0.02-0.01%31.1
Mon 13 Nov, 201739.550%0.020%27.76
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201741.330%0.010%120.61
Fri 24 Nov, 201741.330%0.010%120.61
Wed 22 Nov, 201741.330%0.010%120.61
Tue 21 Nov, 201741.330%0.01-1.31%120.61
Mon 20 Nov, 201741.330%0.010%122.22
Fri 17 Nov, 201741.330%0.020%122.22
Fri 17 Nov, 201741.33-75.37%0.020%122.22
Tue 14 Nov, 201741.650%0.020%30.11
Mon 13 Nov, 201737.030%0.020%30.11
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201743.450%0.010%28.63
Fri 24 Nov, 201743.450%0.010%28.63
Wed 22 Nov, 201743.450.61%0.020%28.63
Tue 21 Nov, 201743.700%0.020%28.81
Mon 20 Nov, 201742.550.2%0.020%28.81
Fri 17 Nov, 201742.550%0.010%28.87
Fri 17 Nov, 201742.85-5.59%0.01-1.3%28.87
Tue 14 Nov, 201743.800%0.010%27.61
Mon 13 Nov, 201744.000%0.010%27.61
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201745.050%0.010%490.65
Fri 24 Nov, 201745.050%0.010%490.65
Wed 22 Nov, 201745.740%0.010%490.65
Tue 21 Nov, 201745.740%0.010%490.65
Mon 20 Nov, 201745.740%0.010%490.65
Fri 17 Nov, 201745.740%0.010%490.65
Fri 17 Nov, 201745.74-44.44%0.01-0.2%490.65
Tue 14 Nov, 201745.74-63.64%0.010%273.14
Mon 13 Nov, 201745.950%0.01-0.03%99.32
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201748.200%0.010%28.13
Fri 24 Nov, 201748.200%0.010%28.13
Wed 22 Nov, 201747.450%0.010%28.13
Tue 21 Nov, 201747.450%0.010%28.13
Mon 20 Nov, 201747.455.54%0.010%28.13
Fri 17 Nov, 201747.450%0.010%29.69
Fri 17 Nov, 201748.70-9.97%0.010%29.69
Tue 14 Nov, 201748.700%0.010%26.73
Mon 13 Nov, 201749.150%0.010%26.73
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201750.000%0.010%1137.83
Fri 24 Nov, 201750.000%0.010%1137.83
Wed 22 Nov, 201749.450%0.010%1137.83
Tue 21 Nov, 201749.450%0.010%1137.83
Mon 20 Nov, 201749.4520%0.010%1137.83
Fri 17 Nov, 201749.450%0.010%1365.4
Fri 17 Nov, 201750.73-16.67%0.010%1365.4
Tue 14 Nov, 201750.730%0.010%1137.83
Mon 13 Nov, 201742.550%0.010%1137.83
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201753.050%0.010%77.27
Fri 24 Nov, 201753.050%0.010%77.27
Wed 22 Nov, 201753.260%0.010%77.27
Tue 21 Nov, 201753.260%0.010%77.27
Mon 20 Nov, 201753.260%0.010%77.27
Fri 17 Nov, 201753.260%0.010%77.27
Fri 17 Nov, 201753.26-3.13%0.010%77.27
Tue 14 Nov, 201753.650%0.010%74.86
Mon 13 Nov, 201747.710%0.010%74.86
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201755.200%0.010%58.63
Fri 24 Nov, 201755.200%0.010%58.63
Wed 22 Nov, 201755.350%0.010%58.63
Tue 21 Nov, 201755.350%0.010%58.63
Mon 20 Nov, 201755.350%0.010%58.63
Fri 17 Nov, 201755.35-0.010%58.63
Fri 17 Nov, 201755.35-0.010%-
Tue 14 Nov, 201745.70-0.010%-
Mon 13 Nov, 201745.70-0.010%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201757.900%0.010%1136
Fri 24 Nov, 201757.900%0.010%1136
Wed 22 Nov, 201758.750%0.010%1136
Tue 21 Nov, 201758.750%0.010%1136
Mon 20 Nov, 201758.750%0.010%1136
Fri 17 Nov, 201758.750%0.010%1136
Fri 17 Nov, 201758.750%0.010%1136
Tue 14 Nov, 201758.750%0.010%1136
Mon 13 Nov, 201751.050%0.010%1136
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 24 Nov, 201760.050%0.010%7162
Fri 24 Nov, 201760.050%0.010%7162
Wed 22 Nov, 201760.700%0.010%7162
Tue 21 Nov, 201760.700%0.010%7162
Mon 20 Nov, 201760.700%0.01-0.15%7162
Fri 17 Nov, 201760.700%0.010%7173
Fri 17 Nov, 201760.700%0.010%7173
Tue 14 Nov, 201760.700%0.010%7173
Mon 13 Nov, 201752.300%0.010%7173

Videos related to: MSFT Call Put options [MSFT target price] Microsoft Corporation #MSFT_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

MSFT Call Put options [MSFT target price] Microsoft Corporation #MSFT_TargetPrice

 

Back to top