Stocks Options

LAST PRICE
427.2410
TODAY'S CHANGE (%)
Trending Up3.3910 (0.8000%)

Bid / Lots
427.2400/ 1
Ask / Lots
427.2800/ 2
Open / Previous Close
424.7000 / 423.8500
Day Range
Low 423.8900
High 427.8397
52 Week Range
Low 309.4500
High 433.6000
Volume
3,808,168
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 20.638

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	$205.75In the Money	$208.10In 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	$195.80In the Money	$198.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$185.80In the Money	$188.45In 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	$180.80In the Money	$183.45In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$175.80In the Money	$178.45In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$170.80In the Money	$173.45In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$165.80In the Money	$168.45In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$160.80In the Money	$163.45In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$155.80In the Money	$158.45In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$150.85In the Money	$153.45In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$145.85In the Money	$148.45In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$140.85In the Money	$143.45In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$135.85In the Money	$138.45In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$130.85In the Money	$133.50In 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	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$125.85In the Money	$128.50In the Money	$107.22In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MSFTIn the Money	$120.85In the Money	$123.50In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MSFTIn the Money	$115.85In the Money	$118.50In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MSFTIn the Money	$110.85In the Money	$113.50In the Money	$108.89In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MSFTIn the Money	$105.85In the Money	$108.50In the Money	$93.42In the Money	$0.00In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
MSFTIn the Money	$100.90In the Money	$103.15In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
MSFTIn the Money	$96.15In the Money	$98.50In 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	$91.30In the Money	$92.95In the Money	$71.35In 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	65Out of the Money
MSFTIn the Money	$85.80In the Money	$88.05In 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	$81.50In the Money	$83.00In the Money	$79.78In the Money	$0.00In the Money	---In 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	---Out of the Money	388Out of the Money
MSFTIn the Money	$76.85In the Money	$78.30In the Money	$77.29In the Money	$3.14In the Money	3In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money
MSFTIn the Money	$73.30In the Money	$75.50In 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	$0.00Out 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	$70.95In the Money	$72.95In 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	$-0.01Out of the Money	3Out of the Money	522Out of the Money
MSFTIn the Money	$68.70In the Money	$70.70In 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	$66.50In the Money	$68.00In the Money	$66.28In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	410Out of the Money
MSFTIn the Money	$63.25In the Money	$65.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$362.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	85Out of the Money	14Out of the Money
MSFTIn the Money	$61.50In the Money	$63.15In the Money	$45.99In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	450Out of the Money	496Out of the Money
MSFTIn the Money	$58.75In the Money	$60.35In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	70Out of the Money	5Out of the Money
MSFTIn the Money	$56.60In the Money	$57.80In the Money	$55.82In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	472Out of the Money
MSFTIn the Money	$54.20In the Money	$55.30In the Money	$53.45In the Money	$2.15In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	5Out of the Money	118Out of the Money
MSFTIn the Money	$51.45In the Money	$52.85In the Money	$51.42In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	431Out of the Money	1,123Out of the Money
MSFTIn the Money	$49.40In the Money	$50.50In 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	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	2Out of the Money	97Out of the Money
MSFTIn the Money	$46.90In the Money	$48.05In the Money	$47.15In the Money	$0.74In the Money	3In the Money	40In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	14Out of the Money	1,588Out of the Money
MSFTIn the Money	$44.10In the Money	$45.45In 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	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	11Out of the Money	74Out of the Money
MSFTIn the Money	$42.05In the Money	$42.95In the Money	$39.59In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	147Out of the Money	2,937Out of the Money
MSFTIn the Money	$38.80In the Money	$40.55In 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	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	2Out of the Money	120Out of the Money
MSFTIn the Money	$37.45In the Money	$38.20In the Money	$37.55In the Money	$3.32In the Money	2In the Money	62In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	173Out of the Money	1,879Out of the Money
MSFTIn the Money	$34.90In the Money	$35.40In the Money	$35.31In the Money	$2.26In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	25Out of the Money	103Out of the Money
MSFTIn the Money	$32.50In the Money	$32.90In the Money	$30.70In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	160Out of the Money	1,883Out of the Money
MSFTIn the Money	$30.00In the Money	$30.45In the Money	$27.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	85Out of the Money	392Out of the Money
MSFTIn the Money	$27.55In the Money	$27.95In the Money	$27.56In the Money	$2.77In the Money	43In the Money	227In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.14Out of the Money	275Out of the Money	2,098Out of the Money
MSFTIn the Money	$25.05In the Money	$25.55In the Money	$25.17In the Money	$2.67In the Money	7In the Money	127In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.16Out of the Money	238Out of the Money	756Out of the Money
MSFTIn the Money	$22.60In the Money	$23.00In the Money	$22.12In the Money	$2.37In the Money	35In the Money	372In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.24Out of the Money	754Out of the Money	2,044Out of the Money
MSFTIn the Money	$20.15In the Money	$20.60In the Money	$20.50In the Money	$3.25In the Money	5In the Money	427In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.31Out of the Money	155Out of the Money	692Out of the Money
MSFTIn the Money	$17.75In the Money	$18.15In the Money	$17.37In the Money	$2.50In the Money	22In the Money	956In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.42Out of the Money	720Out of the Money	2,700Out of the Money
MSFTIn the Money	$15.35In the Money	$15.75In the Money	$15.28In the Money	$2.13In the Money	22In the Money	870In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.42Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$-0.57Out of the Money	466Out of the Money	1,259Out of the Money
MSFTIn the Money	$13.10In the Money	$13.45In the Money	$12.99In the Money	$1.79In the Money	150In the Money	1,008In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.62Out of the Money	$0.65Out of the Money	$0.63Out of the Money	$-0.84Out of the Money	1,161Out of the Money	2,822Out of the Money
MSFTIn the Money	$10.90In the Money	$11.25In the Money	$10.61In the Money	$1.41In the Money	46In the Money	1,128In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.92Out of the Money	$0.96Out of the Money	$0.97Out of the Money	$-1.11Out of the Money	926Out of the Money	1,646Out of the Money
MSFTIn the Money	$8.85In the Money	$9.20In the Money	$8.94In the Money	$1.94In the Money	245In the Money	3,620In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$1.37Out of the Money	$1.41Out of the Money	$1.40Out of the Money	$-1.46Out of the Money	2,708Out of the Money	1,845Out of the Money
MSFTIn the Money	$7.10In the Money	$7.25In the Money	$6.94In the Money	$1.44In the Money	474In the Money	2,652In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$2.00Out of the Money	$2.05Out of the Money	$2.08Out of the Money	$-1.67Out of the Money	1,894Out of the Money	1,763Out of the Money
MSFTUnderlying issue's last price	$5.45Underlying issue's last price	$5.60Underlying issue's last price	$5.45Underlying issue's last price	$1.20Underlying issue's last price	2,507Underlying issue's last price	4,381Underlying issue's last price	Filter Table By Strike Price of$425.00Underlying issue's last price	MSFTUnderlying issue's last price	$2.86Underlying issue's last price	$2.91Underlying issue's last price	$2.88Underlying issue's last price	$-1.97Underlying issue's last price	2,944Underlying issue's last price	1,468Underlying issue's last price
MSFTNear the Money	$4.05Near the Money	$4.15Near the Money	$4.10Near the Money	$0.96Near the Money	4,925Near the Money	4,858Near the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$3.90In the Money	$4.05In the Money	$3.95In the Money	$-2.06In the Money	752In the Money	556In the Money
MSFTNear the Money	$2.93Near the Money	$2.94Near the Money	$2.94Near the Money	$0.78Near the Money	15,281Near the Money	4,024Near the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$5.25In the Money	$5.40In the Money	$5.30In the Money	$-2.60In the Money	411In the Money	502In the Money
MSFTOut of the Money	$1.96Out of the Money	$1.98Out of the Money	$1.98Out of the Money	$0.39Out of the Money	2,194Out of the Money	1,660Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$6.80In the Money	$7.00In the Money	$7.20In the Money	$-2.45In the Money	64In the Money	85In the Money
MSFTOut of the Money	$1.26Out of the Money	$1.31Out of the Money	$1.27Out of the Money	$0.16Out of the Money	4,673Out of the Money	3,864Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$8.60In the Money	$8.95In the Money	$8.99In the Money	$-2.81In the Money	5In the Money	291In the Money
MSFTOut of the Money	$0.78Out of the Money	$0.81Out of the Money	$0.80Out of the Money	$0.13Out of the Money	1,455Out of the Money	1,572Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$10.60In the Money	$11.40In the Money	$12.40In the Money	$-1.69In the Money	12In the Money	5In the Money
MSFTOut of the Money	$0.47Out of the Money	$0.49Out of the Money	$0.48Out of the Money	$0.06Out of the Money	2,403Out of the Money	3,451Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$12.85In the Money	$13.20In the Money	$13.78In the Money	$-2.04In the Money	2In the Money	35In the Money
MSFTOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.01Out of the Money	959Out of the Money	1,189Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$14.90In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.04Out of the Money	861Out of the Money	4,014Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$17.55In the Money	$18.05In the Money	$17.86In the Money	$-3.19In the Money	1In the Money	5In the Money
MSFTOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	473Out of the Money	179Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$20.10In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	1,962Out of the Money	1,577Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$22.60In the Money	$23.00In the Money	$26.50In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	100Out of the Money	113Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$24.80In the Money	$25.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	193Out of the Money	1,125Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$27.15In the Money	$28.15In the Money	$33.48In 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	$0.06Out of the Money	$0.00Out of the Money	32Out of the Money	984Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$29.65In the Money	$30.75In the Money	$33.35In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	118Out of the Money	685Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$32.10In the Money	$33.20In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	252Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$34.80In the Money	$35.75In 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	$-0.01Out of the Money	164Out of the Money	300Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$36.90In the Money	$38.30In 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	$0.03Out of the Money	$0.00Out of the Money	40Out of the Money	90Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$39.70In the Money	$40.70In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	149Out of the Money	162Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$41.85In the Money	$43.30In the Money	$55.19In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$44.55In the Money	$45.75In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	132Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$47.05In the Money	$48.25In the Money	$48.35In 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	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$49.20In the Money	$50.75In 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	$0.01Out of the Money	$-0.01Out of the Money	31Out of the Money	126Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$52.10In the Money	$53.25In the Money	$50.75In 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	$0.01Out of the Money	$0.01Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$55.00In the Money	$55.85In 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	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	40Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$56.70In the Money	$58.30In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	132Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$61.90In the Money	$63.35In 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	$-0.02Out of the Money	7Out of the Money	30Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$67.60In the Money	$68.95In 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	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	133Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$71.80In the Money	$73.45In 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	$-0.01Out of the Money	9Out of the Money	70Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$77.40In the Money	$78.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out 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$510.00	MSFTIn the Money	$82.00In the Money	$83.55In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$86.70In the Money	$88.75In 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	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$92.35In the Money	$93.55In 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	36Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$97.35In the Money	$98.35In 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)