Stocks Options

LAST PRICE
420.9300
TODAY'S CHANGE (%)
Trending Down-2.1500 (-0.5082%)

Bid / Lots
420.9100/ 1
Ask / Lots
420.9700/ 1
Open / Previous Close
421.8000 / 423.0800
Day Range
Low 420.3500
High 425.4200
52 Week Range
Low 309.4500
High 430.8200
Volume
17,107,243
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 21.037

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$258.70In the Money	$262.85In the Money	$255.53In the Money	$0.00In the Money	---In the Money	2In 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	79Out of the Money
MSFTIn the Money	$253.75In the Money	$257.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
MSFTIn the Money	$248.50In the Money	$252.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	30Out of the Money
MSFTIn the Money	$243.80In the Money	$247.80In the Money	$149.00In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MSFTIn the Money	$238.80In the Money	$242.85In 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	64Out of the Money
MSFTIn the Money	$233.80In the Money	$237.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	MSFTOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
MSFTIn the Money	$228.80In the Money	$232.85In the Money	$221.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
MSFTIn the Money	$223.80In the Money	$227.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	636Out of the Money
MSFTIn the Money	$219.00In the Money	$222.85In the Money	$223.94In the Money	$0.36In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	$0.00Out of the Money	$2.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	540Out of the Money
MSFTIn the Money	$213.80In the Money	$217.85In the Money	$188.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	MSFTOut of the Money	$0.00Out of the Money	$1.61Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	941Out of the Money
MSFTIn the Money	$208.75In the Money	$212.85In the Money	$213.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
MSFTIn the Money	$203.75In the Money	$207.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	$0.00Out of the Money	$2.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	916Out of the Money
MSFTIn the Money	$198.75In the Money	$202.85In the Money	$193.60In 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	$2.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
MSFTIn the Money	$193.75In the Money	$197.85In the Money	$187.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	MSFTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
MSFTIn the Money	$188.75In the Money	$192.70In the Money	$184.10In 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	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
MSFTIn the Money	$183.75In the Money	$187.90In the Money	$178.95In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	649Out of the Money
MSFTIn the Money	$178.75In the Money	$182.85In the Money	$173.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
MSFTIn the Money	$173.80In the Money	$177.45In the Money	$169.60In 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	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money
MSFTIn the Money	$168.50In the Money	$172.85In the Money	$163.70In the Money	$0.00In the Money	---In the Money	5In 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	630Out of the Money
MSFTIn the Money	$163.85In the Money	$167.85In the Money	$166.19In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$255.00	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	1,338Out of the Money
MSFTIn the Money	$159.00In the Money	$162.90In the Money	$156.71In the Money	$0.00In the Money	---In the Money	---In 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	486Out of the Money
MSFTIn the Money	$153.85In the Money	$157.75In the Money	$149.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	597Out of the Money
MSFTIn the Money	$149.00In the Money	$152.90In the Money	$151.45In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,207Out of the Money
MSFTIn the Money	$143.85In the Money	$147.85In the Money	$139.15In the Money	$0.00In the Money	---In the Money	---In 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	607Out of the Money
MSFTIn the Money	$138.85In the Money	$142.90In the Money	$136.25In the Money	$0.00In the Money	---In the Money	1In 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	335Out of the Money
MSFTIn the Money	$133.85In the Money	$137.90In the Money	$129.20In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	530Out of the Money
MSFTIn the Money	$128.80In the Money	$132.90In the Money	$123.70In the Money	$0.00In the Money	---In the Money	---In 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	619Out of the Money
MSFTIn the Money	$123.80In the Money	$127.55In the Money	$120.70In 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	$0.00Out of the Money	---Out of the Money	477Out of the Money
MSFTIn the Money	$119.05In the Money	$122.90In the Money	$124.51In the Money	$1.21In the Money	152In the Money	125In 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	1,161Out of the Money
MSFTIn the Money	$113.80In the Money	$117.90In the Money	$116.20In the Money	$0.00In the Money	---In the Money	---In 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	1,109Out of the Money
MSFTIn the Money	$108.80In the Money	$112.75In the Money	$109.85In the Money	$0.00In the Money	---In the Money	2In 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	$0.00Out of the Money	---Out of the Money	1,072Out of the Money
MSFTIn the Money	$103.80In the Money	$107.95In the Money	$107.27In the Money	$-0.58In the Money	3In the Money	3In 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	928Out of the Money
MSFTIn the Money	$98.80In the Money	$102.55In the Money	$103.50In the Money	$0.00In the Money	---In the Money	82In 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	20Out of the Money	4,042Out of the Money
MSFTIn the Money	$93.85In the Money	$97.95In the Money	$88.95In the Money	$0.00In the Money	---In the Money	---In 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	1Out of the Money	5,811Out of the Money
MSFTIn the Money	$89.40In the Money	$92.95In the Money	$92.64In the Money	$0.00In the Money	---In the Money	5In 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	1,827Out of the Money
MSFTIn the Money	$84.00In the Money	$87.85In the Money	$88.36In the Money	$0.00In the Money	---In the Money	9In 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	7Out of the Money	684Out of the Money
MSFTIn the Money	$78.50In the Money	$82.95In the Money	$81.90In the Money	$-1.65In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,809Out of the Money
MSFTIn the Money	$73.50In the Money	$77.95In the Money	$79.00In the Money	$7.05In the Money	1In the Money	56In 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	4Out of the Money	2,843Out of the Money
MSFTIn the Money	$69.00In the Money	$72.95In the Money	$71.50In the Money	$-1.65In the Money	27In the Money	112In 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	$0.00Out of the Money	11Out of the Money	5,329Out of the Money
MSFTIn the Money	$63.50In the Money	$67.95In the Money	$68.83In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$355.00	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	2,092Out of the Money
MSFTIn the Money	$58.50In the Money	$61.50In the Money	$62.00In the Money	$0.50In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	289Out of the Money	6,000Out of the Money
MSFTIn the Money	$54.00In the Money	$57.85In the Money	$57.06In the Money	$0.17In the Money	40In the Money	150In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	367Out of the Money	5,275Out of the Money
MSFTIn the Money	$49.00In the Money	$52.95In the Money	$51.75In the Money	$-1.96In the Money	61In the Money	143In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	299Out of the Money	11,631Out of the Money
MSFTIn the Money	$43.95In the Money	$46.40In the Money	$47.00In the Money	$-0.71In the Money	13In the Money	69In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	218Out of the Money	9,974Out of the Money
MSFTIn the Money	$42.00In the Money	$45.45In the Money	$45.59In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	63Out of the Money	3,492Out of the Money
MSFTIn the Money	$39.50In the Money	$43.00In the Money	$41.00In the Money	$-2.15In the Money	38In the Money	2,128In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	128Out of the Money	12,866Out of the Money
MSFTIn the Money	$36.40In the Money	$40.10In the Money	$34.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	239Out of the Money	1,779Out of the Money
MSFTIn the Money	$34.00In the Money	$38.00In the Money	$37.00In the Money	$-1.95In the Money	47In the Money	114In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	373Out of the Money	6,309Out of the Money
MSFTIn the Money	$31.20In the Money	$35.30In the Money	$35.85In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	493Out of the Money	2,303Out of the Money
MSFTIn the Money	$29.00In the Money	$32.80In the Money	$31.29In the Money	$-2.31In the Money	11In the Money	165In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	702Out of the Money	8,056Out of the Money
MSFTIn the Money	$27.30In the Money	$30.30In the Money	$31.55In the Money	$2.19In the Money	10In the Money	21In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	117Out of the Money	1,683Out of the Money
MSFTIn the Money	$23.50In the Money	$28.00In the Money	$25.75In the Money	$-2.87In the Money	2In the Money	323In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	282Out of the Money	5,936Out of the Money
MSFTIn the Money	$22.35In the Money	$24.05In the Money	$26.94In the Money	$1.75In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	187Out of the Money	2,439Out of the Money
MSFTIn the Money	$19.80In the Money	$21.85In the Money	$21.08In the Money	$-2.17In the Money	198In the Money	1,591In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	1,069Out of the Money	9,398Out of the Money
MSFTIn the Money	$17.70In the Money	$19.65In the Money	$19.25In the Money	$-2.05In the Money	16In the Money	320In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	539Out of the Money	2,960Out of the Money
MSFTIn the Money	$14.90In the Money	$16.75In the Money	$15.95In the Money	$-2.58In the Money	394In the Money	9,680In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	1,733Out of the Money	6,304Out of the Money
MSFTIn the Money	$12.80In the Money	$14.50In the Money	$13.90In the Money	$-2.55In the Money	86In the Money	1,253In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	184Out of the Money	3,018Out of the Money
MSFTIn the Money	$10.10In the Money	$12.55In the Money	$11.09In the Money	$-2.48In the Money	599In the Money	3,608In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	2,085Out of the Money	7,572Out of the Money
MSFTIn the Money	$7.35In the Money	$8.90In the Money	$8.95In the Money	$-2.15In the Money	363In the Money	4,094In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	1,208Out of the Money	2,968Out of the Money
MSFTIn the Money	$5.00In the Money	$6.40In the Money	$6.15In the Money	$-2.66In the Money	4,924In the Money	10,786In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.06Out of the Money	2,996Out of the Money	5,753Out of the Money
MSFTIn the Money	$3.75In the Money	$4.10In the Money	$4.05In the Money	$-2.40In the Money	1,061In the Money	4,024In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.23Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.02Out of the Money	3,095Out of the Money	1,798Out of the Money
MSFTUnderlying issue's last price	$2.01Underlying issue's last price	$2.63Underlying issue's last price	$2.08Underlying issue's last price	$-2.22Underlying issue's last price	10,852Underlying issue's last price	12,056Underlying issue's last price	Filter Table By Strike Price of$420.00Underlying issue's last price	MSFTUnderlying issue's last price	$1.04Underlying issue's last price	$1.14Underlying issue's last price	$1.04Underlying issue's last price	$0.14Underlying issue's last price	8,721Underlying issue's last price	7,912Underlying issue's last price
MSFTNear the Money	$0.82Near the Money	$1.10Near the Money	$0.91Near the Money	$-1.68Near the Money	9,634Near the Money	5,420Near the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$2.24In the Money	$2.70In the Money	$2.40In the Money	$0.67In the Money	6,809In the Money	1,483In the Money
MSFTOut of the Money	$0.28Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-1.09Out of the Money	34,580Out of the Money	12,553Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$4.05In the Money	$4.55In the Money	$4.30In the Money	$1.30In the Money	2,818In the Money	4,734In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.23Out of the Money	17,769Out of the Money	18,771Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$8.55In the Money	$11.15In the Money	$9.37In the Money	$2.24In the Money	215In the Money	3,795In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3,601Out of the Money	18,126Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$13.80In the Money	$16.15In the Money	$13.90In the Money	$1.90In the Money	5,874In the Money	3,560In 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	535Out of the Money	10,019Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$18.65In the Money	$21.10In the Money	$19.24In the Money	$2.14In the Money	5,968In the Money	345In 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	169Out of the Money	5,148Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$22.90In the Money	$24.90In the Money	$22.25In 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	186Out of the Money	9,872Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$27.30In the Money	$30.35In the Money	$27.30In the Money	$0.30In the Money	90In the Money	11In 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	5Out of the Money	4,311Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$32.05In the Money	$36.15In the Money	$32.25In 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	1Out of the Money	5,961Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$37.05In the Money	$41.50In the Money	$36.20In the Money	$-3.94In the Money	3In 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	3,598Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$42.20In the Money	$46.00In the Money	$45.10In 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	13Out of the Money	4,989Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$47.05In the Money	$51.00In the Money	$47.30In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,009Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$52.10In the Money	$56.00In the Money	$52.00In 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	12Out of the Money	2,870Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$57.10In the Money	$60.60In the Money	$58.96In 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	715Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$62.45In the Money	$65.60In the Money	$69.69In 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	12Out of the Money	918Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$67.15In the Money	$70.60In the Money	$66.62In 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	1Out of the Money	155Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$72.10In the Money	$75.60In the Money	$72.10In 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	14Out of the Money	2,299Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$77.10In the Money	$81.10In the Money	$76.52In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$82.05In the Money	$86.15In 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	573Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$87.05In the Money	$91.00In the Money	$114.09In 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	242Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$92.05In the Money	$96.00In the Money	$99.59In 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	---Out of the Money	547Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$97.35In the Money	$101.20In the Money	$99.45In 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	$0.00Out of the Money	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$102.05In the Money	$106.15In the Money	$101.70In 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	$0.01Out of the Money	1Out of the Money	408Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$107.00In the Money	$111.15In 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	$1.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$112.05In the Money	$116.15In 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	1Out of the Money	559Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$117.00In the Money	$121.15In the Money	$118.77In 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	132Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$122.00In the Money	$126.15In 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	575Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$127.15In the Money	$131.10In the Money	$149.05In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$132.00In the Money	$136.10In 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	223Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$137.00In the Money	$141.05In the Money	$135.35In 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	1,037Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$147.05In the Money	$151.05In the Money	$145.36In 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	2,065Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$157.00In the Money	$161.05In the Money	$158.28In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)