Stocks Options

LAST PRICE
406.3200
TODAY'S CHANGE (%)
Trending Up7.2800 (1.8244%)

Bid / Lots
406.0000/ 39
Ask / Lots
406.1000/ 1
Open / Previous Close
412.1700 / 399.0400
Day Range
Low 405.7601
High 413.0000
52 Week Range
Low 292.7300
High 430.8200
Volume
29,694,654
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.008

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 26, 2024)
Put Options (expires Friday April 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$194.75In the Money	$198.50In the Money	$199.44In the Money	$10.11In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$184.80In the Money	$188.50In the Money	$189.38In the Money	$16.38In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MSFTIn the Money	$169.85In the Money	$173.50In the Money	$174.15In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$137.05In the Money	$140.55In the Money	$138.30In the Money	$-9.54In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	250Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	380Out of the Money	---Out of the Money
MSFTIn the Money	$119.45In the Money	$122.20In the Money	$122.65In the Money	$2.72In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	119Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	114Out of the Money	---Out of the Money
MSFTIn the Money	$114.50In the Money	$118.50In the Money	$117.34In the Money	$6.50In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	10Out of the Money	---Out of the Money
MSFTIn the Money	$113.65In the Money	$115.00In the Money	$111.88In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	155Out of the Money	---Out of the Money
MSFTIn the Money	$104.50In the Money	$108.50In the Money	$107.45In the Money	$9.35In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	---Out of the Money
MSFTIn the Money	$92.15In the Money	$95.65In the Money	$93.90In the Money	$-0.59In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	267Out of the Money	---Out of the Money
MSFTIn the Money	$94.80In the Money	$98.50In the Money	$99.43In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	97Out of the Money	---Out of the Money
MSFTIn the Money	$89.80In the Money	$93.50In the Money	$93.15In the Money	$3.05In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	206Out of the Money	---Out of the Money
MSFTIn the Money	$84.80In the Money	$88.75In the Money	$88.98In the Money	$12.13In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	533Out of the Money	---Out of the Money
MSFTIn the Money	$72.15In the Money	$75.75In the Money	$66.49In the Money	$-7.91In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	355Out of the Money	---Out of the Money
MSFTIn the Money	$74.85In the Money	$78.50In the Money	$79.10In the Money	$10.10In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	515Out of the Money	---Out of the Money
MSFTUnderlying issue's last price	$3.25Underlying issue's last price	$5.95Underlying issue's last price	$4.35Underlying issue's last price	$-4.85Underlying issue's last price	1,715Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$402.50Underlying issue's last price	MSFTUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$-12.13Underlying issue's last price	5,860Underlying issue's last price	---Underlying issue's last price
MSFTNear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$-7.17Near the Money	11,669Near the Money	---Near the Money	Filter Table By Strike Price of$407.50	MSFTIn the Money	$0.30In the Money	$1.50In the Money	$0.93In the Money	$-14.07In the Money	15,473In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-5.39Out of the Money	18,328Out of the Money	---Out of the Money	Filter Table By Strike Price of$412.50	MSFTIn the Money	$4.50In the Money	$7.25In the Money	$6.02In the Money	$-12.28In the Money	1,998In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.07Out of the Money	6,466Out of the Money	---Out of the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$9.05In the Money	$13.00In the Money	$10.09In the Money	$-11.86In the Money	239In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.99Out of the Money	2,263Out of the Money	---Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$14.15In the Money	$17.00In the Money	$14.70In the Money	$-11.46In the Money	94In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.16Out of the Money	2,109Out of the Money	---Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$18.70In the Money	$23.00In the Money	$20.10In the Money	$-10.93In the Money	17In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.59Out of the Money	2,224Out of the Money	---Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$24.05In the Money	$27.80In the Money	$23.80In the Money	$-13.30In the Money	2In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.16Out of the Money	576Out of the Money	---Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$29.00In the Money	$33.00In the Money	$28.50In the Money	$-15.61In the Money	1In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.86Out of the Money	324Out of the Money	---Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$42.20In the Money	$46.50In the Money	$48.41In the Money	$7.44In the Money	3In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	66Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$71.50In the Money	$75.50In the Money	$71.17In the Money	$-13.06In the Money	1In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	54Out of the Money	---Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	101Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$71.50In the Money	$75.45In the Money	$69.00In the Money	$0.00In the Money	2In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$94.45In the Money	$98.00In the Money	$96.97In the Money	$0.00In the Money	2In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$99.35In the Money	$103.00In the Money	$107.98In the Money	$0.00In the Money	2In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$119.40In the Money	$123.00In the Money	$121.92In the Money	$0.00In the Money	1In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$116.50In the Money	$120.00In the Money	$116.09In the Money	$0.00In the Money	1In the Money	---In the Money

Microsoft Corp
NASDAQ:MSFTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 26, 2024)

Put Options (expires Friday April 26, 2024)