Stocks Options

LAST PRICE
429.0400
TODAY'S CHANGE (%)
Trending Up3.7000 (0.8699%)

Bid / Lots
429.7700/ 2
Ask / Lots
429.8900/ 1
Open / Previous Close
426.8250 / 425.3400
Day Range
Low 424.8500
High 432.9700
52 Week Range
Low 309.4500
High 432.9700
Volume
21,438,954
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 21.095

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$207.80In the Money	$210.70In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MSFTIn the Money	$197.75In the Money	$201.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MSFTIn the Money	$193.10In the Money	$196.15In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$187.85In the Money	$191.20In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$182.75In the Money	$186.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$177.75In the Money	$180.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$173.05In the Money	$175.65In the Money	$166.57In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$167.75In the Money	$171.30In the Money	$0.00In 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	$0.21Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MSFTIn the Money	$163.15In the Money	$166.30In 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	$0.22Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$158.10In the Money	$161.30In 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	$0.22Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$153.05In the Money	$156.30In the Money	$0.00In 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	3Out of the Money
MSFTIn the Money	$148.00In the Money	$151.15In the Money	$127.35In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MSFTIn the Money	$142.90In the Money	$146.30In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	$138.05In the Money	$141.35In the Money	$0.00In 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	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	$132.85In the Money	$136.35In the Money	$118.35In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$128.05In the Money	$131.35In the Money	$125.50In the Money	$0.00In the Money	---In the Money	10In 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	5Out of the Money	144Out of the Money
MSFTIn the Money	$122.80In the Money	$126.30In the Money	$0.00In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MSFTIn the Money	$118.05In the Money	$121.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MSFTIn the Money	$112.85In the Money	$116.35In the Money	$98.70In the Money	$0.00In the Money	---In the Money	---In 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	453Out of the Money
MSFTIn the Money	$108.05In the Money	$111.35In the Money	$100.28In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money
MSFTIn the Money	$103.00In the Money	$105.85In the Money	$96.64In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MSFTIn the Money	$98.20In the Money	$101.20In the Money	$99.69In the Money	$11.18In the Money	15In the Money	15In 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	2Out of the Money	437Out of the Money
MSFTIn the Money	$92.80In the Money	$96.35In the Money	$66.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	157Out of the Money
MSFTIn the Money	$88.20In the Money	$91.20In the Money	$83.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	424Out of the Money
MSFTIn the Money	$82.85In the Money	$86.35In the Money	$74.28In the Money	$0.00In the Money	---In the Money	58In 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	2Out of the Money	343Out of the Money
MSFTIn the Money	$78.20In the Money	$81.40In the Money	$75.15In the Money	$0.00In the Money	---In the Money	185In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	23Out of the Money	1,949Out of the Money
MSFTIn the Money	$72.95In the Money	$76.30In the Money	$70.81In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	697Out of the Money
MSFTIn the Money	$68.25In the Money	$70.70In the Money	$64.12In the Money	$0.00In the Money	---In the Money	13In 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	96Out of the Money	996Out of the Money
MSFTIn the Money	$65.65In the Money	$68.20In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money
MSFTIn the Money	$63.05In the Money	$66.25In the Money	$64.99In the Money	$3.88In the Money	30In the Money	242In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	77Out of the Money	1,354Out of the Money
MSFTIn the Money	$60.25In the Money	$63.50In 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	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$57.85In the Money	$61.00In the Money	$60.95In the Money	$5.76In the Money	9In the Money	146In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	42Out of the Money	1,940Out of the Money
MSFTIn the Money	$55.85In the Money	$58.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	$0.01Out 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	$53.25In the Money	$56.25In the Money	$54.53In the Money	$8.58In the Money	11In the Money	38In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	51Out of the Money	2,550Out of the Money
MSFTIn the Money	$51.10In the Money	$52.90In the Money	$54.10In the Money	$54.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$47.85In the Money	$50.05In the Money	$50.90In the Money	$4.57In the Money	2In the Money	84In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	39Out of the Money	2,157Out of the Money
MSFTIn the Money	$46.10In the Money	$48.05In the Money	$28.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	48Out of the Money	410Out of the Money
MSFTIn the Money	$43.05In the Money	$46.05In the Money	$45.00In the Money	$5.05In the Money	7In the Money	181In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	207Out of the Money	2,149Out of the Money
MSFTIn the Money	$41.20In the Money	$43.00In the Money	$37.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	92Out of the Money	642Out of the Money
MSFTIn the Money	$38.75In the Money	$40.55In the Money	$41.05In the Money	$5.80In the Money	4In the Money	628In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	89Out of the Money	1,433Out of the Money
MSFTIn the Money	$36.05In the Money	$38.70In the Money	$27.69In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	52Out of the Money	875Out of the Money
MSFTIn the Money	$33.85In the Money	$35.05In the Money	$34.49In the Money	$4.19In the Money	17In the Money	440In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	219Out of the Money	2,025Out of the Money
MSFTIn the Money	$30.55In the Money	$32.45In the Money	$32.34In the Money	$10.09In the Money	4In the Money	28In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	275Out of the Money	955Out of the Money
MSFTIn the Money	$28.45In the Money	$30.85In the Money	$29.47In the Money	$4.12In the Money	55In the Money	864In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	606Out of the Money	2,592Out of the Money
MSFTIn the Money	$25.85In the Money	$27.50In the Money	$29.39In the Money	$6.35In the Money	8In the Money	76In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	141Out of the Money	608Out of the Money
MSFTIn the Money	$24.00In the Money	$26.45In the Money	$25.25In the Money	$4.74In the Money	54In the Money	675In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	1,209Out of the Money	2,059Out of the Money
MSFTIn the Money	$20.90In the Money	$23.25In the Money	$23.00In the Money	$5.00In the Money	26In the Money	172In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	549Out of the Money	1,622Out of the Money
MSFTIn the Money	$18.90In the Money	$20.15In the Money	$19.63In the Money	$3.90In the Money	253In the Money	5,040In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	1,944Out of the Money	3,687Out of the Money
MSFTIn the Money	$16.35In the Money	$17.45In the Money	$17.07In the Money	$4.27In the Money	406In the Money	1,634In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.29Out of the Money	954Out of the Money	2,774Out of the Money
MSFTIn the Money	$13.35In the Money	$15.75In the Money	$14.61In the Money	$3.61In the Money	849In the Money	2,865In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.26Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.45Out of the Money	2,635Out of the Money	3,074Out of the Money
MSFTIn the Money	$12.15In the Money	$12.65In the Money	$13.15In the Money	$4.03In the Money	386In the Money	1,448In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$-0.74Out of the Money	1,891Out of the Money	2,060Out of the Money
MSFTIn the Money	$9.20In the Money	$10.75In the Money	$10.05In the Money	$2.58In the Money	2,147In the Money	5,668In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.62Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-0.95Out of the Money	4,145Out of the Money	2,668Out of the Money
MSFTIn the Money	$7.40In the Money	$8.65In the Money	$8.00In the Money	$2.40In the Money	1,968In the Money	4,635In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$0.99Out of the Money	$1.07Out of the Money	$1.00Out of the Money	$-1.42Out of the Money	5,258Out of the Money	3,131Out of the Money
MSFTIn the Money	$5.95In the Money	$6.20In the Money	$5.95In the Money	$1.74In the Money	14,675In the Money	11,110In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$1.59Out of the Money	$1.63Out of the Money	$1.60Out of the Money	$-1.85Out of the Money	12,008Out of the Money	2,704Out of the Money
MSFTUnderlying issue's last price	$4.25Underlying issue's last price	$4.50Underlying issue's last price	$4.35Underlying issue's last price	$4.35Underlying issue's last price	4,512Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$427.50Underlying issue's last price	MSFTUnderlying issue's last price	$2.42Underlying issue's last price	$2.60Underlying issue's last price	$2.50Underlying issue's last price	$2.50Underlying issue's last price	4,501Underlying issue's last price	---Underlying issue's last price
MSFTNear the Money	$3.00Near the Money	$3.15Near the Money	$3.09Near the Money	$0.90Near the Money	48,092Near the Money	14,176Near the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$3.55In the Money	$3.75In the Money	$3.71In the Money	$-3.19In the Money	8,077In the Money	960In the Money
MSFTOut of the Money	$1.95Out of the Money	$2.10Out of the Money	$2.05Out of the Money	$2.05Out of the Money	10,404Out of the Money	---Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$5.00In the Money	$6.15In the Money	$5.15In the Money	$5.15In the Money	977In the Money	---In the Money
MSFTOut of the Money	$1.19Out of the Money	$1.34Out of the Money	$1.28Out of the Money	$0.34Out of the Money	19,769Out of the Money	8,905Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$6.05In the Money	$7.10In the Money	$6.90In the Money	$-3.95In the Money	410In the Money	232In the Money
MSFTOut of the Money	$0.53Out of the Money	$0.82Out of the Money	$0.82Out of the Money	$0.82Out of the Money	4,221Out of the Money	---Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$8.70In the Money	$10.10In the Money	$7.75In the Money	$7.75In the Money	66In the Money	---In the Money
MSFTOut of the Money	$0.40Out of the Money	$0.47Out of the Money	$0.43Out of the Money	$0.09Out of the Money	11,533Out of the Money	9,230Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$9.90In the Money	$11.85In the Money	$9.80In the Money	$-5.48In the Money	22In the Money	23In the Money
MSFTOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$0.23Out of the Money	1,931Out of the Money	---Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$12.20In the Money	$14.40In the Money	$12.83In the Money	$12.83In the Money	1In the Money	---In the Money
MSFTOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.01Out of the Money	6,843Out of the Money	5,999Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$14.85In the Money	$16.75In the Money	$13.00In the Money	$-10.05In the Money	1In the Money	1In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.08Out of the Money	571Out of the Money	---Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$17.20In the Money	$19.60In the Money	$18.29In the Money	$18.29In the Money	42In the Money	---In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	7,502Out of the Money	3,189Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$19.80In the Money	$21.95In the Money	$20.90In the Money	$-4.52In the Money	17In the Money	32In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.02Out of the Money	163Out of the Money	---Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$22.50In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	306Out of the Money	1,204Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$24.85In the Money	$27.45In the Money	$30.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$0.02Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$26.70In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	235Out of the Money	721Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$29.35In the Money	$31.85In the Money	$34.92In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.01Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$31.60In the Money	$34.15In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	56Out of the Money	183Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$34.35In the Money	$37.60In the Money	$59.95In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$36.70In the Money	$39.20In 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	$0.01Out of the Money	149Out of the Money	363Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$39.65In the Money	$41.75In 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	$0.02Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$42.80In the Money	$44.85In 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	$-0.01Out of the Money	24Out of the Money	232Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$44.40In the Money	$46.80In 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	$0.01Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$47.15In the Money	$49.35In 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	$-0.01Out of the Money	2Out of the Money	26Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$49.35In the Money	$51.80In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$51.85In the Money	$54.40In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$54.55In the Money	$56.85In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$57.25In the Money	$60.05In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$60.25In the Money	$62.30In the Money	$60.00In the Money	$60.00In the Money	4In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$64.95In the Money	$66.90In the Money	$70.77In 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	1Out of the Money	125Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$69.20In the Money	$72.20In the Money	$80.19In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$74.15In the Money	$76.90In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$79.05In the Money	$81.90In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$84.85In the Money	$86.85In 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	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$89.70In the Money	$92.25In the Money	$95.37In 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	41Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$94.25In the Money	$97.10In the Money	$104.26In 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 24, 2024)

Put Options (expires Friday May 24, 2024)