Stocks Options

LAST PRICE
441.3700
TODAY'S CHANGE (%)
Trending Up0.3100 (0.0703%)

Bid / Lots
441.3700/ 1
Ask / Lots
441.4100/ 4
Open / Previous Close
440.8500 / 441.0600
Day Range
Low 439.3700
High 443.3900
52 Week Range
Low 309.4500
High 443.4000
Volume
8,275,567
below 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 20.674

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$220.80In the Money	$221.90In the Money	$193.60In the Money	$0.00In the Money	---In the Money	3In 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	4Out of the Money
MSFTIn the Money	$209.90In the Money	$212.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$199.75In the Money	$201.75In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$195.05In the Money	$197.35In the Money	$161.09In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$190.25In the Money	$191.80In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$185.00In the Money	$186.85In the Money	$170.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$180.15In the Money	$182.65In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$175.45In the Money	$177.10In the Money	$160.31In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$265.00	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	$169.75In the Money	$172.35In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$164.60In the Money	$166.95In the Money	$151.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$275.00	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	$160.60In the Money	$161.85In the Money	$133.07In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$280.00	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	$155.35In the Money	$157.30In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$149.85In the Money	$151.95In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$145.35In the Money	$146.75In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$139.95In the Money	$142.50In the Money	$136.99In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$300.00	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	5Out of the Money
MSFTIn the Money	$134.75In the Money	$136.90In the Money	$118.30In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$305.00	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	16Out of the Money
MSFTIn the Money	$130.35In the Money	$132.65In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MSFTIn the Money	$125.45In the Money	$127.35In the Money	$127.20In the Money	$18.31In the Money	5In the Money	10In the Money	Filter Table By Strike Price of$315.00	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	11Out of the Money
MSFTIn the Money	$120.30In the Money	$122.25In the Money	$121.94In the Money	$28.52In the Money	9In the Money	9In the Money	Filter Table By Strike Price of$320.00	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	130Out of the Money
MSFTIn the Money	$115.30In the Money	$117.40In the Money	$107.90In the Money	$0.00In the Money	---In the Money	4In 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	$0.00Out of the Money	---Out of the Money	33Out of the Money
MSFTIn the Money	$110.35In the Money	$112.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MSFTIn the Money	$105.30In the Money	$107.60In the Money	$96.36In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$335.00	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	67Out of the Money
MSFTIn the Money	$99.80In the Money	$101.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	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	71Out of the Money
MSFTIn the Money	$94.95In the Money	$96.75In the Money	$85.20In the Money	$0.00In the Money	---In the Money	55In 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	---Out of the Money	386Out of the Money
MSFTIn the Money	$89.85In the Money	$92.15In the Money	$91.54In the Money	$14.50In the Money	10In the Money	18In 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	---Out of the Money	335Out of the Money
MSFTIn the Money	$87.85In the Money	$89.30In 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	$0.00Out 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	$84.65In the Money	$86.90In the Money	$68.70In the Money	$0.00In the Money	---In the Money	25In 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	---Out of the Money	522Out of the Money
MSFTIn the Money	$82.80In the Money	$84.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$357.50	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	90Out of the Money
MSFTIn the Money	$80.15In the Money	$82.60In the Money	$82.57In the Money	$16.29In the Money	1In the Money	11In 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	$0.00Out of the Money	---Out of the Money	406Out of the Money
MSFTIn the Money	$77.55In the Money	$80.10In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	137Out of the Money
MSFTIn the Money	$75.10In the Money	$77.30In the Money	$77.16In the Money	$31.17In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	787Out of the Money
MSFTIn the Money	$72.05In the Money	$74.50In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
MSFTIn the Money	$69.80In the Money	$71.85In the Money	$71.44In the Money	$2.27In the Money	4In the Money	14In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	510Out of the Money
MSFTIn the Money	$67.30In the Money	$69.80In the Money	$53.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$372.50	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	102Out of the Money
MSFTIn the Money	$66.05In the Money	$66.85In the Money	$66.40In the Money	$14.98In the Money	7In the Money	13In the Money	Filter Table By Strike Price of$375.00	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	1,259Out of the Money
MSFTIn the Money	$62.15In the Money	$65.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$377.50	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	105Out of the Money
MSFTIn the Money	$60.85In the Money	$62.10In the Money	$60.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$380.00	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	1,704Out of the Money
MSFTIn the Money	$57.90In the Money	$59.90In the Money	$43.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	72Out of the Money
MSFTIn the Money	$55.90In the Money	$57.50In the Money	$56.62In the Money	$12.70In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	58Out of the Money	3,041Out of the Money
MSFTIn the Money	$53.55In the Money	$54.45In the Money	$24.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	17Out of the Money	112Out of the Money
MSFTIn the Money	$51.05In the Money	$51.85In the Money	$52.56In the Money	$2.81In the Money	24In the Money	56In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	63Out of the Money	1,690Out of the Money
MSFTIn the Money	$48.55In the Money	$49.40In the Money	$48.54In the Money	$6.59In the Money	6In the Money	8In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	26Out of the Money	98Out of the Money
MSFTIn the Money	$46.05In the Money	$46.90In the Money	$45.42In the Money	$0.72In the Money	1In the Money	76In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	318Out of the Money	1,823Out of the Money
MSFTIn the Money	$43.80In the Money	$44.45In the Money	$35.85In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	119Out of the Money	511Out of the Money
MSFTIn the Money	$41.10In the Money	$41.95In the Money	$42.72In the Money	$1.95In the Money	7In the Money	210In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	329Out of the Money	2,171Out of the Money
MSFTIn the Money	$38.65In the Money	$39.45In the Money	$38.95In the Money	$2.09In the Money	1In the Money	124In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	74Out of the Money	942Out of the Money
MSFTIn the Money	$36.25In the Money	$36.80In the Money	$35.48In the Money	$-1.22In the Money	7In the Money	354In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	105Out of the Money	2,253Out of the Money
MSFTIn the Money	$33.80In the Money	$34.30In the Money	$33.30In the Money	$-1.47In the Money	4In the Money	392In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	17Out of the Money	1,688Out of the Money
MSFTIn the Money	$31.10In the Money	$31.70In the Money	$31.37In the Money	$-1.33In the Money	28In the Money	797In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	610Out of the Money	4,068Out of the Money
MSFTIn the Money	$28.65In the Money	$29.60In the Money	$28.90In the Money	$-1.10In the Money	20In the Money	835In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	128Out of the Money	2,135Out of the Money
MSFTIn the Money	$26.20In the Money	$26.70In the Money	$25.90In the Money	$-1.53In the Money	47In the Money	882In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	974Out of the Money	3,309Out of the Money
MSFTIn the Money	$23.85In the Money	$24.20In the Money	$24.00In the Money	$0.05In the Money	22In the Money	1,006In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	431Out of the Money	2,431Out of the Money
MSFTIn the Money	$21.55In the Money	$21.70In the Money	$21.48In the Money	$-0.17In the Money	748In the Money	3,405In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	1,767Out of the Money	2,764Out of the Money
MSFTIn the Money	$18.85In the Money	$19.25In the Money	$19.14In the Money	$-0.21In the Money	422In the Money	2,322In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	361Out of the Money	2,768Out of the Money
MSFTIn the Money	$16.40In the Money	$16.75In the Money	$16.50In the Money	$-0.25In the Money	617In the Money	3,510In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	1,568Out of the Money	3,596Out of the Money
MSFTIn the Money	$13.90In the Money	$14.45In the Money	$14.05In the Money	$-0.50In the Money	154In the Money	5,312In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.11Out of the Money	452Out of the Money	3,254Out of the Money
MSFTIn the Money	$11.40In the Money	$11.90In the Money	$10.90In the Money	$-1.10In the Money	2,727In the Money	5,437In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.19Out of the Money	1,760Out of the Money	1,992Out of the Money
MSFTIn the Money	$9.10In the Money	$9.40In the Money	$9.22In the Money	$-0.68In the Money	294In the Money	2,527In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.28Out of the Money	1,462Out of the Money	1,562Out of the Money
MSFTIn the Money	$6.85In the Money	$7.15In the Money	$6.77In the Money	$-0.53In the Money	1,366In the Money	4,589In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$0.46Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$-0.42Out of the Money	3,516Out of the Money	2,010Out of the Money
MSFTIn the Money	$4.75In the Money	$5.05In the Money	$4.85In the Money	$-0.25In the Money	1,254In the Money	2,432In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	$0.87Out of the Money	$0.92Out of the Money	$0.87Out of the Money	$-0.59Out of the Money	5,311Out of the Money	2,445Out of the Money
MSFTUnderlying issue's last price	$3.10Underlying issue's last price	$3.25Underlying issue's last price	$3.20Underlying issue's last price	$-0.50Underlying issue's last price	5,582Underlying issue's last price	5,906Underlying issue's last price	Filter Table By Strike Price of$440.00Underlying issue's last price	MSFTUnderlying issue's last price	$1.60Underlying issue's last price	$1.66Underlying issue's last price	$1.63Underlying issue's last price	$-0.77Underlying issue's last price	6,971Underlying issue's last price	1,593Underlying issue's last price
MSFTNear the Money	$1.80Near the Money	$1.85Near the Money	$1.84Near the Money	$-0.60Near the Money	9,976Near the Money	3,344Near the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$2.74In the Money	$2.82In the Money	$2.78In the Money	$-0.68In the Money	2,921In the Money	361In the Money
MSFTOut of the Money	$0.94Out of the Money	$0.96Out of the Money	$0.96Out of the Money	$-0.61Out of the Money	24,148Out of the Money	10,917Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$4.30In the Money	$4.60In the Money	$4.40In the Money	$-0.89In the Money	1,142In the Money	135In the Money
MSFTOut of the Money	$0.42Out of the Money	$0.47Out of the Money	$0.44Out of the Money	$-0.46Out of the Money	3,710Out of the Money	2,058Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$6.30In the Money	$6.65In the Money	$6.10In the Money	$-1.70In the Money	29In the Money	6In the Money
MSFTOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.37Out of the Money	6,342Out of the Money	4,867Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$8.55In the Money	$8.95In the Money	$9.90In the Money	$-0.27In the Money	53In the Money	13In the Money
MSFTOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.21Out of the Money	1,135Out of the Money	2,137Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$11.05In the Money	$11.40In the Money	$11.70In the Money	$2.13In the Money	1In the Money	1In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	1,175Out of the Money	1,902Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$13.40In the Money	$13.90In the Money	$33.48In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	240Out of the Money	1,306Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$15.95In the Money	$16.50In the Money	$33.35In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	1,898Out of the Money	1,874Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$18.45In the Money	$19.00In the Money	$18.65In the Money	$-2.30In the Money	1In the Money	38In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	37Out of the Money	240Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$20.85In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	181Out of the Money	756Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$23.05In the Money	$23.90In the Money	$50.17In 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	$-0.07Out of the Money	16Out of the Money	116Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$25.80In the Money	$26.70In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	13Out of the Money	377Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$28.35In the Money	$29.05In the Money	$28.70In the Money	$-1.15In the Money	13In the Money	13In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	13Out of the Money	30Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$30.10In the Money	$32.65In 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	$0.01Out of the Money	$-0.06Out of the Money	10Out of the Money	142Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$32.85In the Money	$34.65In the Money	$48.35In 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	$-0.04Out of the Money	2Out of the Money	65Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$35.30In the Money	$37.40In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	8Out of the Money	431Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$37.60In the Money	$39.95In the Money	$50.75In 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	$0.06Out of the Money	$0.02Out of the Money	2Out of the Money	578Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$39.90In the Money	$42.65In 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	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	63Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$42.40In the Money	$45.25In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	33Out of the Money	1,100Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$44.90In the Money	$47.75In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	98Out of the Money	178Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$47.40In the Money	$50.25In the Money	$69.32In 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	9Out of the Money	33Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$52.40In the Money	$55.25In the Money	$74.00In 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	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	259Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$57.40In the Money	$60.25In the Money	$92.67In 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	79Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$62.40In the Money	$65.25In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$67.40In the Money	$70.25In 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	$-0.01Out of the Money	2Out of the Money	123Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$72.40In the Money	$75.25In the Money	$106.35In 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	224Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$77.45In the Money	$80.25In 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	$0.00Out of the Money	---Out of the Money	655Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$82.45In the Money	$85.25In the Money	$0.00In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)