Stocks Options

LAST PRICE
404.2700
TODAY'S CHANGE (%)
Trending Down-7.5700 (-1.8381%)

Bid / Lots
403.7000/ 16
Ask / Lots
403.9000/ 2
Open / Previous Close
410.6300 / 411.8400
Day Range
Low 403.9500
High 411.8900
52 Week Range
Low 275.3700
High 430.8200
Volume
21,029,917
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 21.826

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

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$243.40In the Money	$245.70In the Money	$259.31In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$160.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
MSFTIn the Money	$238.35In the Money	$240.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MSFTIn the Money	$233.35In the Money	$235.70In the Money	$203.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MSFTIn the Money	$228.40In the Money	$231.45In the Money	$239.39In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MSFTIn the Money	$223.40In the Money	$226.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
MSFTIn the Money	$218.40In the Money	$221.45In the Money	$237.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$185.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
MSFTIn the Money	$213.40In the Money	$216.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
MSFTIn the Money	$208.40In the Money	$211.45In the Money	$129.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$195.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,082Out of the Money
MSFTIn the Money	$203.40In the Money	$206.45In the Money	$212.99In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
MSFTIn the Money	$198.40In the Money	$201.45In the Money	$177.12In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$205.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
MSFTIn the Money	$193.40In the Money	$196.45In the Money	$203.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money
MSFTIn the Money	$188.40In the Money	$191.45In the Money	$200.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	668Out of the Money
MSFTIn the Money	$183.45In the Money	$186.45In the Money	$202.23In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	689Out of the Money
MSFTIn the Money	$178.50In the Money	$181.30In the Money	$191.47In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$225.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money
MSFTIn the Money	$173.50In the Money	$176.50In the Money	$192.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	565Out of the Money
MSFTIn the Money	$168.45In the Money	$171.45In the Money	$187.22In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	634Out of the Money
MSFTIn the Money	$163.45In the Money	$166.50In the Money	$172.30In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	457Out of the Money
MSFTIn the Money	$158.40In the Money	$161.45In the Money	$165.29In the Money	$-9.92In the Money	5In the Money	597In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	413Out of the Money
MSFTIn the Money	$153.40In the Money	$156.50In the Money	$164.50In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
MSFTIn the Money	$148.45In the Money	$151.50In the Money	$157.88In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	406Out of the Money
MSFTIn the Money	$143.45In the Money	$146.50In the Money	$156.83In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
MSFTIn the Money	$138.45In the Money	$141.50In the Money	$157.75In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money
MSFTIn the Money	$133.45In the Money	$136.50In the Money	$146.20In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,548Out of the Money
MSFTIn the Money	$128.45In the Money	$131.45In the Money	$149.94In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	645Out of the Money
MSFTIn the Money	$123.45In the Money	$126.50In the Money	$131.35In the Money	$-6.65In the Money	2In the Money	106In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,648Out of the Money
MSFTIn the Money	$118.45In the Money	$121.50In the Money	$127.99In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	1,424Out of the Money
MSFTIn the Money	$113.45In the Money	$116.50In the Money	$117.40In the Money	$-9.02In the Money	4In the Money	78In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,216Out of the Money
MSFTIn the Money	$108.35In the Money	$111.25In the Money	$115.87In the Money	$-6.03In the Money	1In the Money	123In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,950Out of the Money
MSFTIn the Money	$103.50In the Money	$106.55In the Money	$105.56In the Money	$-6.19In the Money	95In the Money	647In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,462Out of the Money
MSFTIn the Money	$98.50In the Money	$101.50In the Money	$100.61In the Money	$-7.11In the Money	4In the Money	109In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	728Out of the Money
MSFTIn the Money	$93.50In the Money	$96.65In the Money	$105.09In the Money	$0.00In the Money	---In the Money	526In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,116Out of the Money
MSFTIn the Money	$88.50In the Money	$91.60In the Money	$90.11In the Money	$-11.29In the Money	9In the Money	113In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,384Out of the Money
MSFTIn the Money	$83.50In the Money	$86.55In the Money	$84.75In the Money	$-7.64In the Money	20In the Money	169In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,570Out of the Money
MSFTIn the Money	$78.45In the Money	$81.45In the Money	$79.80In the Money	$-7.80In the Money	6In the Money	271In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,414Out of the Money
MSFTIn the Money	$73.45In the Money	$76.55In the Money	$77.78In the Money	$-4.27In the Money	6In the Money	452In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,907Out of the Money
MSFTIn the Money	$68.50In the Money	$71.50In the Money	$70.07In the Money	$-7.18In the Money	1In the Money	325In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,220Out of the Money
MSFTIn the Money	$63.55In the Money	$66.55In the Money	$71.00In the Money	$-2.00In the Money	2In the Money	349In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	4,369Out of the Money
MSFTIn the Money	$58.50In the Money	$61.45In the Money	$60.22In the Money	$-6.48In the Money	33In the Money	502In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	3,477Out of the Money
MSFTIn the Money	$53.55In the Money	$56.50In the Money	$55.21In the Money	$-7.23In the Money	41In the Money	3,767In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	432Out of the Money	16,692Out of the Money
MSFTIn the Money	$48.55In the Money	$51.50In the Money	$49.58In the Money	$-10.72In the Money	40In the Money	656In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	26Out of the Money	2,602Out of the Money
MSFTIn the Money	$43.60In the Money	$46.45In the Money	$45.05In the Money	$-7.14In the Money	24In the Money	13,631In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	472Out of the Money	20,997Out of the Money
MSFTIn the Money	$41.05In the Money	$44.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$362.50	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	314Out of the Money
MSFTIn the Money	$38.55In the Money	$41.60In the Money	$40.49In the Money	$-10.08In the Money	17In the Money	1,423In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	128Out of the Money	6,414Out of the Money
MSFTIn the Money	$36.00In the Money	$39.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	26Out of the Money	112Out of the Money
MSFTIn the Money	$33.55In the Money	$36.30In the Money	$34.30In the Money	$-8.05In the Money	57In the Money	1,620In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	396Out of the Money	8,656Out of the Money
MSFTIn the Money	$31.45In the Money	$34.10In the Money	$48.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	52Out of the Money	307Out of the Money
MSFTIn the Money	$28.55In the Money	$31.60In the Money	$29.60In the Money	$-8.04In the Money	52In the Money	2,224In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	282Out of the Money	7,142Out of the Money
MSFTIn the Money	$26.10In the Money	$28.15In the Money	$35.60In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	113Out of the Money	508Out of the Money
MSFTIn the Money	$23.75In the Money	$24.90In the Money	$26.12In the Money	$-6.37In the Money	35In the Money	4,924In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	366Out of the Money	9,495Out of the Money
MSFTIn the Money	$21.20In the Money	$22.95In the Money	$30.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	121Out of the Money	751Out of the Money
MSFTIn the Money	$18.70In the Money	$20.65In the Money	$20.30In the Money	$-7.95In the Money	62In the Money	1,746In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	1,724Out of the Money	5,836Out of the Money
MSFTIn the Money	$16.30In the Money	$18.80In the Money	$20.33In the Money	$-4.27In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	305Out of the Money	565Out of the Money
MSFTIn the Money	$13.65In the Money	$15.00In the Money	$14.98In the Money	$-8.18In the Money	134In the Money	4,791In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.02Out of the Money	3,593Out of the Money	11,529Out of the Money
MSFTIn the Money	$11.40In the Money	$13.20In the Money	$12.90In the Money	$-7.45In the Money	7In the Money	26In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.03Out of the Money	430Out of the Money	1,534Out of the Money
MSFTIn the Money	$9.00In the Money	$10.05In the Money	$9.80In the Money	$-8.63In the Money	145In the Money	3,346In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.08Out of the Money	975Out of the Money	5,923Out of the Money
MSFTIn the Money	$6.80In the Money	$7.65In the Money	$7.50In the Money	$-7.30In the Money	57In the Money	140In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.44Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.26Out of the Money	1,397Out of the Money	1,402Out of the Money
MSFTIn the Money	$4.55In the Money	$5.60In the Money	$5.35In the Money	$-8.05In the Money	836In the Money	6,125In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.80Out of the Money	$0.91Out of the Money	$0.90Out of the Money	$0.49Out of the Money	7,939Out of the Money	11,279Out of the Money
MSFTUnderlying issue's last price	$3.35Underlying issue's last price	$3.55Underlying issue's last price	$3.45Underlying issue's last price	$-6.70Underlying issue's last price	421Underlying issue's last price	171Underlying issue's last price	Filter Table By Strike Price of$402.50Underlying issue's last price	MSFTUnderlying issue's last price	$1.48Underlying issue's last price	$1.60Underlying issue's last price	$1.60Underlying issue's last price	$1.06Underlying issue's last price	4,392Underlying issue's last price	2,814Underlying issue's last price
MSFTNear the Money	$1.96Near the Money	$2.12Near the Money	$2.04Near the Money	$-6.56Near the Money	6,107Near the Money	6,812Near the Money	Filter Table By Strike Price of$405.00	MSFTIn the Money	$2.55In the Money	$2.73In the Money	$2.62In the Money	$1.71In the Money	12,746In the Money	8,432In the Money
MSFTOut of the Money	$1.03Out of the Money	$1.15Out of the Money	$1.10Out of the Money	$-5.00Out of the Money	8,949Out of the Money	496Out of the Money	Filter Table By Strike Price of$407.50	MSFTIn the Money	$4.05In the Money	$4.35In the Money	$4.15In the Money	$2.86In the Money	9,124In the Money	3,298In the Money
MSFTOut of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$-3.81Out of the Money	19,432Out of the Money	13,810Out of the Money	Filter Table By Strike Price of$410.00	MSFTIn the Money	$5.85In the Money	$6.90In the Money	$5.95In the Money	$3.71In the Money	23,636In the Money	41,029In the Money
MSFTOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-2.73Out of the Money	12,558Out of the Money	1,809Out of the Money	Filter Table By Strike Price of$412.50	MSFTIn the Money	$8.00In the Money	$9.40In the Money	$8.40In the Money	$5.10In the Money	2,056In the Money	3,659In the Money
MSFTOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-1.78Out of the Money	15,439Out of the Money	7,670Out of the Money	Filter Table By Strike Price of$415.00	MSFTIn the Money	$9.90In the Money	$11.50In the Money	$10.65In the Money	$5.85In the Money	2,141In the Money	8,131In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-1.09Out of the Money	7,274Out of the Money	5,299Out of the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$11.95In the Money	$13.95In the Money	$13.05In the Money	$7.43In the Money	594In the Money	2,999In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.62Out of the Money	10,853Out of the Money	13,162Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$15.15In the Money	$16.50In the Money	$15.96In the Money	$8.00In the Money	610In the Money	7,163In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.30Out of the Money	3,361Out of the Money	5,245Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$17.30In the Money	$19.05In the Money	$18.17In the Money	$7.97In the Money	264In the Money	1,926In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	3,986Out of the Money	19,237Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$19.95In the Money	$21.40In the Money	$20.40In the Money	$8.50In the Money	179In the Money	2,138In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	724Out of the Money	2,346Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$22.35In the Money	$23.95In the Money	$18.65In the Money	$3.25In the Money	13In the Money	17In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3,667Out of the Money	17,145Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$25.10In the Money	$26.50In the Money	$25.68In the Money	$8.63In the Money	5,834In the Money	1,340In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	542Out of the Money	1,670Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$26.05In the Money	$28.95In the Money	$27.75In the Money	$8.20In the Money	2In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,926Out of the Money	15,835Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$28.50In the Money	$31.55In the Money	$29.92In the Money	$7.02In the Money	4,901In the Money	386In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	83Out of the Money	776Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$30.90In the Money	$34.00In the Money	$24.92In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	609Out of the Money	28,575Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$34.20In the Money	$36.50In the Money	$34.75In the Money	$7.27In the Money	5In the Money	2In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	31Out of the Money	376Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$36.95In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	274Out of the Money	11,645Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$39.70In the Money	$41.50In the Money	$40.10In the Money	$7.60In the Money	90In the Money	12In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	566Out of the Money	13,374Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$43.45In the Money	$46.50In the Money	$45.25In the Money	$7.35In the Money	1,160In the Money	110In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	40Out of the Money	6,921Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$48.45In the Money	$51.55In the Money	$49.20In the Money	$5.90In the Money	2In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	4,386Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$54.30In the Money	$56.50In the Money	$39.15In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	2,918Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$58.35In the Money	$61.40In the Money	$41.85In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,274Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$63.55In the Money	$66.40In the Money	$52.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,964Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$68.85In the Money	$71.55In the Money	$53.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	11,936Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$73.50In the Money	$76.50In the Money	$51.21In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	509Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$78.45In the Money	$81.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	832Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$83.50In the Money	$86.50In the Money	$79.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$88.45In the Money	$91.50In the Money	$80.31In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,273Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$94.20In the Money	$96.50In the Money	$77.69In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	393Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$98.85In the Money	$101.50In the Money	$83.47In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	337Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$103.45In the Money	$106.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$108.45In the Money	$111.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	818Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$113.40In the Money	$116.45In the Money	$108.15In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	655Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$118.45In the Money	$121.55In the Money	$110.15In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	369Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$123.45In the Money	$126.40In the Money	$104.55In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$128.80In the Money	$131.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,065Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$134.20In the Money	$136.45In the Money	$117.71In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$139.15In the Money	$141.45In the Money	$119.60In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,425Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$144.20In the Money	$146.45In the Money	$128.21In the Money	$0.00In the Money	---In 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 19, 2024)

Put Options (expires Friday April 19, 2024)