Stocks Options

LAST PRICE
420.2100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
0.0000 / 420.2100
Day Range
---
52 Week Range
Low 309.4500
High 430.8200
Volume
---
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 21.067

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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$120.34In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$100.28In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$88.51In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	398Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$74.28In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$72.83In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	773Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$67.70In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	674Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$60.46In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	622Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$57.51In the Money	$0.00In the Money	---In the Money	242In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,295Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$53.56In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,887Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$45.95In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,833Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$40.10In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,147Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$35.13In the Money	$0.00In the Money	---In the Money	196In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,411Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$32.69In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	593Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$30.85In the Money	$0.00In the Money	---In the Money	641In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,350Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	833Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$25.66In the Money	$0.00In the Money	---In the Money	447In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,243Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$22.25In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	793Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$21.00In the Money	$0.00In the Money	---In the Money	986In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,658Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$18.40In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$15.89In the Money	$0.00In the Money	---In the Money	810In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,141Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$13.48In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	566Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	5,042In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,235Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	1,640In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	1,877Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$7.63In the Money	$0.00In the Money	---In the Money	2,844In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,402Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In the Money	---In the Money	1,273In the Money	Filter Table By Strike Price of$417.50	MSFTNear the Money	---Near the Money	---Near the Money	$3.01Near the Money	$0.00Near the Money	---Near the Money	1,239Near the Money
MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5,218Underlying issue's last price	Filter Table By Strike Price of$420.00Underlying issue's last price	MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,531Underlying issue's last price
MSFTNear the Money	---Near the Money	---Near the Money	$3.55Near the Money	$0.00Near the Money	---Near the Money	3,661Near the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	---In the Money	---In the Money	$5.42In the Money	$0.00In the Money	---In the Money	724In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	6,157Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	1,020In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	6,415Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	500In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	3,345Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	---In the Money	---In the Money	$14.92In the Money	$0.00In the Money	---In the Money	122In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	2,803Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	---In the Money	---In the Money	$19.86In the Money	$0.00In the Money	---In the Money	21In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,872Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	---In the Money	---In the Money	$23.05In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,329Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	---In the Money	---In the Money	$27.10In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	---In the Money	---In the Money	$31.29In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	444Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	---In the Money	---In the Money	$41.00In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	---In the Money	---In the Money	$59.95In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out 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$490.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$70.77In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	---In the Money	---In the Money	$80.19In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$99.24In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	---In the Money	---In 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)