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 May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$185.00In the Money	$188.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$-0.01Out of the Money	3Out of the Money	4Out of the Money
MSFTIn the Money	$175.05In the Money	$179.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSFTIn the Money	$170.00In the Money	$174.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$165.10In the Money	$168.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$160.70In the Money	$164.00In the Money	$157.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$155.00In the Money	$159.00In the Money	$148.30In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$150.20In the Money	$154.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$145.00In the Money	$149.00In the Money	$146.02In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MSFTIn the Money	$140.00In the Money	$144.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$135.00In the Money	$139.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MSFTIn the Money	$130.10In the Money	$134.00In the Money	$125.22In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MSFTIn the Money	$125.40In the Money	$129.00In the Money	$111.46In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
MSFTIn the Money	$120.30In the Money	$124.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	$115.20In the Money	$119.00In the Money	$114.25In the Money	$0.00In the Money	---In the Money	1In 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	$-0.04Out of the Money	43Out of the Money	65Out of the Money
MSFTIn the Money	$110.05In the Money	$114.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$-0.07Out of the Money	3Out of the Money	168Out of the Money
MSFTIn the Money	$105.20In the Money	$109.00In the Money	$97.96In the Money	$0.00In the Money	---In the Money	5In 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	$-0.10Out of the Money	59Out of the Money	1,097Out of the Money
MSFTIn the Money	$100.40In the Money	$104.00In the Money	$90.25In the Money	$0.00In the Money	---In the Money	1In 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	$-0.13Out of the Money	49Out of the Money	39Out of the Money
MSFTIn the Money	$97.55In the Money	$101.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$307.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	11Out of the Money	24Out of the Money
MSFTIn the Money	$95.20In the Money	$99.00In the Money	$97.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	224Out of the Money	73Out of the Money
MSFTIn the Money	$93.00In the Money	$96.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$312.50	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MSFTIn the Money	$90.20In the Money	$94.00In the Money	$94.80In the Money	$-3.25In the Money	7In the Money	23In 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	$-0.17Out of the Money	78Out of the Money	189Out of the Money
MSFTIn the Money	$88.00In the Money	$91.50In the Money	$83.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$317.50	MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MSFTIn the Money	$85.20In the Money	$89.00In the Money	$80.00In the Money	$0.00In the Money	---In the Money	45In 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	$-0.23Out of the Money	24Out of the Money	169Out of the Money
MSFTIn the Money	$82.70In the Money	$86.50In the Money	$79.35In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$322.50	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	2Out of the Money	10Out of the Money
MSFTIn the Money	$80.40In the Money	$84.00In the Money	$83.18In the Money	$15.31In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.28Out of the Money	331Out of the Money	236Out of the Money
MSFTIn the Money	$77.60In the Money	$81.50In the Money	$71.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$327.50	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.37Out of the Money	74Out of the Money	70Out of the Money
MSFTIn the Money	$75.10In the Money	$79.00In the Money	$80.43In the Money	$1.58In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.38Out of the Money	88Out of the Money	234Out of the Money
MSFTIn the Money	$72.60In the Money	$76.50In the Money	$77.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$332.50	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.43Out of the Money	14Out of the Money	73Out of the Money
MSFTIn the Money	$70.25In the Money	$74.00In the Money	$74.50In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.48Out of the Money	309Out of the Money	352Out of the Money
MSFTIn the Money	$67.70In the Money	$71.50In the Money	$70.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$337.50	MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.57Out of the Money	292Out of the Money	92Out of the Money
MSFTIn the Money	$65.20In the Money	$69.00In the Money	$60.14In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.62Out of the Money	558Out of the Money	634Out of the Money
MSFTIn the Money	$62.65In the Money	$66.50In the Money	$65.97In the Money	$13.25In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$342.50	MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.73Out of the Money	101Out of the Money	58Out of the Money
MSFTIn the Money	$60.15In the Money	$64.00In the Money	$64.80In the Money	$-20.20In the Money	56In the Money	3In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.78Out of the Money	224Out of the Money	408Out of the Money
MSFTIn the Money	$58.00In the Money	$61.50In the Money	$61.29In the Money	$8.65In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$347.50	MSFTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.91Out of the Money	62Out of the Money	158Out of the Money
MSFTIn the Money	$55.15In the Money	$59.00In the Money	$59.08In the Money	$10.68In the Money	39In the Money	50In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-1.05Out of the Money	1,033Out of the Money	1,614Out of the Money
MSFTIn the Money	$52.65In the Money	$56.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$352.50	MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-1.16Out of the Money	120Out of the Money	80Out of the Money
MSFTIn the Money	$50.50In the Money	$54.00In the Money	$54.35In the Money	$9.70In the Money	6In the Money	23In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-1.35Out of the Money	539Out of the Money	849Out of the Money
MSFTIn the Money	$48.60In the Money	$51.50In the Money	$53.36In the Money	$14.64In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$357.50	MSFTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-1.54Out of the Money	217Out of the Money	84Out of the Money
MSFTIn the Money	$46.15In the Money	$49.00In the Money	$50.50In the Money	$9.12In the Money	17In the Money	181In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-1.73Out of the Money	1,038Out of the Money	1,433Out of the Money
MSFTIn the Money	$43.00In the Money	$46.50In the Money	$46.10In the Money	$6.99In the Money	8In the Money	14In the Money	Filter Table By Strike Price of$362.50	MSFTOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-1.99Out of the Money	237Out of the Money	235Out of the Money
MSFTIn the Money	$40.30In the Money	$44.00In the Money	$44.96In the Money	$8.26In the Money	118In the Money	122In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-2.25Out of the Money	849Out of the Money	1,273Out of the Money
MSFTIn the Money	$37.90In the Money	$41.50In the Money	$40.30In the Money	$10.81In the Money	45In the Money	48In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-2.60Out of the Money	224Out of the Money	151Out of the Money
MSFTIn the Money	$35.70In the Money	$39.25In the Money	$38.10In the Money	$5.40In the Money	115In the Money	81In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-2.92Out of the Money	3,342Out of the Money	4,134Out of the Money
MSFTIn the Money	$33.00In the Money	$36.75In the Money	$37.04In the Money	$6.04In the Money	3In the Money	18In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-3.29Out of the Money	284Out of the Money	424Out of the Money
MSFTIn the Money	$30.70In the Money	$34.30In the Money	$33.07In the Money	$3.98In the Money	28In the Money	65In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-3.70Out of the Money	5,832Out of the Money	7,154Out of the Money
MSFTIn the Money	$28.30In the Money	$31.85In the Money	$30.62In the Money	$3.30In the Money	15In the Money	38In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$-4.32Out of the Money	281Out of the Money	624Out of the Money
MSFTIn the Money	$25.60In the Money	$29.40In the Money	$29.20In the Money	$4.35In the Money	186In the Money	186In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-5.03Out of the Money	1,933Out of the Money	1,589Out of the Money
MSFTIn the Money	$23.10In the Money	$26.95In the Money	$26.96In the Money	$4.66In the Money	25In the Money	22In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.25Out of the Money	$0.32Out of the Money	$0.26Out of the Money	$-5.44Out of the Money	642Out of the Money	449Out of the Money
MSFTIn the Money	$21.00In the Money	$24.50In the Money	$24.58In the Money	$3.18In the Money	66In the Money	166In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.34Out of the Money	$0.41Out of the Money	$0.35Out of the Money	$-6.15Out of the Money	1,673Out of the Money	1,237Out of the Money
MSFTIn the Money	$19.50In the Money	$22.00In the Money	$20.80In the Money	$1.05In the Money	45In the Money	55In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.46Out of the Money	$0.52Out of the Money	$0.48Out of the Money	$-6.92Out of the Money	986Out of the Money	283Out of the Money
MSFTIn the Money	$16.85In the Money	$19.70In the Money	$17.50In the Money	$-0.70In the Money	600In the Money	804In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.64Out of the Money	$0.72Out of the Money	$0.64Out of the Money	$-7.56Out of the Money	3,063Out of the Money	4,922Out of the Money
MSFTIn the Money	$14.60In the Money	$16.20In the Money	$16.35In the Money	$-0.17In the Money	339In the Money	595In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.88Out of the Money	$1.00Out of the Money	$0.87Out of the Money	$-8.43Out of the Money	2,481Out of the Money	644Out of the Money
MSFTIn the Money	$12.45In the Money	$13.65In the Money	$13.05In the Money	$-2.10In the Money	840In the Money	1,221In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$1.22Out of the Money	$1.32Out of the Money	$1.21Out of the Money	$-9.04Out of the Money	7,626Out of the Money	8,494Out of the Money
MSFTIn the Money	$10.55In the Money	$11.45In the Money	$11.05In the Money	$-2.80In the Money	619In the Money	591In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$1.70Out of the Money	$1.88Out of the Money	$1.70Out of the Money	$-9.61Out of the Money	1,528Out of the Money	565Out of the Money
MSFTIn the Money	$9.00In the Money	$10.60In the Money	$9.10In the Money	$-3.28In the Money	2,910In the Money	3,614In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$2.32Out of the Money	$2.45Out of the Money	$2.35Out of the Money	$-10.15Out of the Money	8,600Out of the Money	1,569Out of the Money
MSFTIn the Money	$7.20In the Money	$7.65In the Money	$7.40In the Money	$-3.80In the Money	911In the Money	544In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$3.10Out of the Money	$3.35Out of the Money	$3.05Out of the Money	$-10.89Out of the Money	1,587Out of the Money	512Out of the Money
MSFTUnderlying issue's last price	$5.75Underlying issue's last price	$6.15Underlying issue's last price	$6.00Underlying issue's last price	$-4.05Underlying issue's last price	2,950Underlying issue's last price	1,534Underlying issue's last price	Filter Table By Strike Price of$405.00Underlying issue's last price	MSFTUnderlying issue's last price	$4.10Underlying issue's last price	$4.40Underlying issue's last price	$4.20Underlying issue's last price	$-11.08Underlying issue's last price	5,511Underlying issue's last price	1,069Underlying issue's last price
MSFTNear the Money	$4.60Near the Money	$4.80Near the Money	$4.70Near the Money	$-4.35Near the Money	3,111Near the Money	1,614Near the Money	Filter Table By Strike Price of$407.50	MSFTIn the Money	$5.40In the Money	$5.65In the Money	$5.30In the Money	$-11.36In the Money	3,411In the Money	412In the Money
MSFTOut of the Money	$3.50Out of the Money	$3.70Out of the Money	$3.60Out of the Money	$-4.55Out of the Money	10,837Out of the Money	2,966Out of the Money	Filter Table By Strike Price of$410.00	MSFTIn the Money	$6.75In the Money	$7.00In the Money	$6.81In the Money	$-11.35In the Money	4,032In the Money	702In the Money
MSFTOut of the Money	$2.56Out of the Money	$2.76Out of the Money	$2.76Out of the Money	$-4.54Out of the Money	3,995Out of the Money	751Out of the Money	Filter Table By Strike Price of$412.50	MSFTIn the Money	$8.25In the Money	$8.75In the Money	$8.41In the Money	$-11.49In the Money	1,075In the Money	216In the Money
MSFTOut of the Money	$1.92Out of the Money	$2.04Out of the Money	$1.97Out of the Money	$-4.39Out of the Money	11,077Out of the Money	2,080Out of the Money	Filter Table By Strike Price of$415.00	MSFTIn the Money	$8.75In the Money	$10.50In the Money	$10.30In the Money	$-11.47In the Money	842In the Money	787In the Money
MSFTOut of the Money	$1.34Out of the Money	$1.48Out of the Money	$1.48Out of the Money	$-4.37Out of the Money	2,123Out of the Money	1,034Out of the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$10.90In the Money	$12.60In the Money	$11.38In the Money	$-12.62In the Money	226In the Money	196In the Money
MSFTOut of the Money	$0.93Out of the Money	$1.04Out of the Money	$1.02Out of the Money	$-3.98Out of the Money	12,997Out of the Money	4,745Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$13.75In the Money	$15.15In the Money	$14.45In the Money	$-11.05In the Money	409In the Money	1,038In the Money
MSFTOut of the Money	$0.65Out of the Money	$0.73Out of the Money	$0.69Out of the Money	$-3.71Out of the Money	2,921Out of the Money	562Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$15.45In the Money	$17.25In the Money	$14.02In the Money	$-13.28In the Money	51In the Money	22In the Money
MSFTOut of the Money	$0.45Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$-3.40Out of the Money	5,563Out of the Money	2,394Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$17.40In the Money	$19.55In the Money	$16.00In the Money	$-13.75In the Money	89In the Money	317In the Money
MSFTOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-3.13Out of the Money	2,158Out of the Money	371Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$20.40In the Money	$22.00In the Money	$18.36In the Money	$-13.00In the Money	7In the Money	15In the Money
MSFTOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-2.78Out of the Money	4,860Out of the Money	2,630Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$21.50In the Money	$24.30In the Money	$23.12In the Money	$-12.15In the Money	119In the Money	224In the Money
MSFTOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-2.46Out of the Money	633Out of the Money	236Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$24.00In the Money	$27.25In the Money	$27.09In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-2.34Out of the Money	4,211Out of the Money	2,186Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$26.50In the Money	$29.40In the Money	$25.55In the Money	$-17.99In the Money	25In the Money	275In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-1.88Out of the Money	524Out of the Money	747Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$29.00In the Money	$32.70In the Money	$40.70In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-1.69Out of the Money	5,726Out of the Money	5,092Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$31.50In the Money	$35.20In the Money	$31.30In the Money	$-11.25In the Money	45In the Money	30In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-1.47Out of the Money	974Out of the Money	416Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$34.00In the Money	$37.70In the Money	$44.50In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-1.32Out of the Money	1,052Out of the Money	2,512Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$36.50In the Money	$40.50In the Money	$35.10In the Money	$-2.45In the Money	30In the Money	32In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.97Out of the Money	2,582Out of the Money	2,957Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$41.50In the Money	$45.30In the Money	$40.20In the Money	$-14.40In the Money	61In the Money	50In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.76Out of the Money	824Out of the Money	575Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$46.50In the Money	$50.25In the Money	$47.10In the Money	$0.62In the Money	2In the Money	2In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.61Out of the Money	1,213Out of the Money	2,291Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$51.50In the Money	$55.00In the Money	$52.11In the Money	$-11.89In the Money	22In the Money	15In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.49Out of the Money	205Out of the Money	1,567Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$56.50In the Money	$60.25In the Money	$40.21In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.34Out of the Money	42Out of the Money	1,254Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$61.50In the Money	$65.00In the Money	$47.91In 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	$0.01Out of the Money	$-0.27Out of the Money	405Out of the Money	718Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$66.50In the Money	$70.20In 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	$-0.22Out of the Money	110Out of the Money	1,411Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$71.50In the Money	$75.00In the Money	$52.55In 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	$0.01Out of the Money	$-0.19Out of the Money	80Out of the Money	1,133Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$76.50In the Money	$80.00In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	13Out of the Money	113Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$81.50In the Money	$85.00In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	39Out of the Money	370Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$87.40In the Money	$90.25In the Money	$87.16In the Money	$-15.69In the Money	1In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	125Out of the Money	832Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$91.50In the Money	$95.00In the Money	$92.18In the Money	$-17.03In the Money	1In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	1Out of the Money	86Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$96.50In the Money	$100.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$101.50In the Money	$105.00In 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	$-0.03Out of the Money	34Out of the Money	58Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$106.50In the Money	$110.00In 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	$0.09Out of the Money	$0.02Out of the Money	1Out of the Money	283Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$111.50In the Money	$115.25In 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	$-0.04Out of the Money	12Out of the Money	123Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$116.50In the Money	$120.00In the Money	$117.37In the Money	$117.37In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)