Stocks Options

LAST PRICE
406.3200
TODAY'S CHANGE (%)
Trending Up7.2800 (1.8244%)

Bid / Lots
406.0000/ 39
Ask / Lots
406.1000/ 1
Open / Previous Close
412.1700 / 399.0400
Day Range
Low 405.7601
High 413.0000
52 Week Range
Low 292.7300
High 430.8200
Volume
29,694,654
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 20.880

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$245.00In the Money	$249.00In the Money	$271.45In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$160.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	15Out of the Money	75Out of the Money
MSFTIn the Money	$240.00In the Money	$244.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	118Out of the Money
MSFTIn the Money	$235.00In the Money	$239.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSFTIn the Money	$230.00In the Money	$234.00In the Money	$149.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MSFTIn the Money	$224.95In the Money	$229.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
MSFTIn the Money	$220.00In the Money	$224.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
MSFTIn the Money	$215.05In the Money	$219.00In the Money	$221.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$190.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
MSFTIn the Money	$210.00In the Money	$214.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	636Out of the Money
MSFTIn the Money	$205.00In the Money	$209.25In the Money	$213.72In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	540Out of the Money
MSFTIn the Money	$200.35In the Money	$204.30In the Money	$188.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$205.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	941Out of the Money
MSFTIn the Money	$195.00In the Money	$199.30In the Money	$213.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
MSFTIn the Money	$190.05In the Money	$194.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	916Out of the Money
MSFTIn the Money	$185.05In the Money	$189.35In the Money	$191.02In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
MSFTIn the Money	$180.45In the Money	$184.35In the Money	$184.14In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$225.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
MSFTIn the Money	$175.70In the Money	$179.35In the Money	$169.06In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
MSFTIn the Money	$170.10In the Money	$174.35In the Money	$174.16In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$235.00	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	649Out of the Money
MSFTIn the Money	$165.10In the Money	$169.35In the Money	$187.57In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$240.00	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	289Out of the Money
MSFTIn the Money	$160.45In the Money	$164.40In the Money	$162.62In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	10Out of the Money	427Out of the Money
MSFTIn the Money	$155.00In the Money	$159.40In the Money	$146.42In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	24Out of the Money	634Out of the Money
MSFTIn the Money	$150.20In the Money	$154.40In the Money	$152.73In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1,037Out of the Money	455Out of the Money
MSFTIn the Money	$145.70In the Money	$149.45In the Money	$162.55In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1Out of the Money	495Out of the Money
MSFTIn the Money	$140.25In the Money	$144.45In the Money	$130.70In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	31Out of the Money	561Out of the Money
MSFTIn the Money	$135.35In the Money	$139.45In the Money	$129.40In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	100Out of the Money	2,151Out of the Money
MSFTIn the Money	$130.20In the Money	$134.45In the Money	$135.43In the Money	$2.00In the Money	1In the Money	27In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	3Out of the Money	609Out of the Money
MSFTIn the Money	$125.25In the Money	$129.50In the Money	$130.60In the Money	$13.66In the Money	3In the Money	17In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	2Out of the Money	336Out of the Money
MSFTIn the Money	$120.50In the Money	$124.50In the Money	$108.32In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	12Out of the Money	527Out of the Money
MSFTIn the Money	$115.25In the Money	$119.50In the Money	$106.99In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	30Out of the Money	569Out of the Money
MSFTIn the Money	$110.60In the Money	$114.50In the Money	$114.70In the Money	$-3.26In the Money	1In the Money	77In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.21Out of the Money	78Out of the Money	488Out of the Money
MSFTIn the Money	$105.50In the Money	$109.50In the Money	$95.20In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.32Out of the Money	58Out of the Money	1,046Out of the Money
MSFTIn the Money	$100.65In the Money	$104.50In the Money	$87.57In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.34Out of the Money	9Out of the Money	560Out of the Money
MSFTIn the Money	$95.60In the Money	$99.50In the Money	$99.62In the Money	$11.07In the Money	1In the Money	179In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.40Out of the Money	304Out of the Money	838Out of the Money
MSFTIn the Money	$91.40In the Money	$94.50In the Money	$94.20In the Money	$14.25In the Money	1In the Money	457In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.50Out of the Money	88Out of the Money	534Out of the Money
MSFTIn the Money	$85.40In the Money	$89.50In the Money	$81.09In the Money	$0.00In the Money	---In the Money	404In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.61Out of the Money	319Out of the Money	4,034Out of the Money
MSFTIn the Money	$80.65In the Money	$84.50In the Money	$84.03In the Money	$7.98In the Money	13In the Money	140In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.74Out of the Money	454Out of the Money	5,203Out of the Money
MSFTIn the Money	$75.50In the Money	$79.50In the Money	$63.05In the Money	$0.00In the Money	---In the Money	305In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.83Out of the Money	577Out of the Money	1,866Out of the Money
MSFTIn the Money	$71.00In the Money	$74.50In the Money	$75.95In the Money	$12.45In the Money	5In the Money	820In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-1.05Out of the Money	94Out of the Money	684Out of the Money
MSFTIn the Money	$65.90In the Money	$69.80In the Money	$73.00In the Money	$14.00In the Money	6In the Money	282In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-1.22Out of the Money	541Out of the Money	2,894Out of the Money
MSFTIn the Money	$61.00In the Money	$64.85In the Money	$63.36In the Money	$-0.90In the Money	1In the Money	390In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$-1.57Out of the Money	298Out of the Money	2,532Out of the Money
MSFTIn the Money	$56.00In the Money	$59.90In the Money	$60.03In the Money	$9.03In the Money	24In the Money	2,081In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.26Out of the Money	$0.32Out of the Money	$0.27Out of the Money	$-1.87Out of the Money	1,111Out of the Money	3,877Out of the Money
MSFTIn the Money	$51.40In the Money	$54.95In the Money	$56.19In the Money	$15.59In the Money	31In the Money	514In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.33Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$-2.32Out of the Money	400Out of the Money	1,224Out of the Money
MSFTIn the Money	$46.15In the Money	$50.00In the Money	$50.30In the Money	$7.00In the Money	53In the Money	568In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.40Out of the Money	$0.47Out of the Money	$0.44Out of the Money	$-2.74Out of the Money	841Out of the Money	3,987Out of the Money
MSFTIn the Money	$41.55In the Money	$45.00In the Money	$45.50In the Money	$6.65In the Money	7In the Money	773In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.52Out of the Money	$0.59Out of the Money	$0.56Out of the Money	$-3.36Out of the Money	601Out of the Money	2,699Out of the Money
MSFTIn the Money	$37.30In the Money	$40.35In the Money	$40.66In the Money	$6.66In the Money	67In the Money	1,769In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.69Out of the Money	$0.77Out of the Money	$0.73Out of the Money	$-4.04Out of the Money	969Out of the Money	4,207Out of the Money
MSFTIn the Money	$32.50In the Money	$35.50In the Money	$35.94In the Money	$5.76In the Money	35In the Money	1,045In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.94Out of the Money	$1.04Out of the Money	$0.95Out of the Money	$-5.00Out of the Money	1,806Out of the Money	7,834Out of the Money
MSFTIn the Money	$30.15In the Money	$33.20In the Money	$29.34In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$1.11Out of the Money	$1.22Out of the Money	$1.15Out of the Money	$-5.20Out of the Money	177Out of the Money	3,014Out of the Money
MSFTIn the Money	$27.95In the Money	$29.80In the Money	$30.50In the Money	$3.00In the Money	35,764In the Money	42,147In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$1.32Out of the Money	$1.44Out of the Money	$1.37Out of the Money	$-5.71Out of the Money	1,501Out of the Money	12,698Out of the Money
MSFTIn the Money	$25.70In the Money	$27.20In the Money	$29.00In the Money	$7.70In the Money	1In the Money	54In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$1.57Out of the Money	$1.70Out of the Money	$1.53Out of the Money	$-6.32Out of the Money	634Out of the Money	359Out of the Money
MSFTIn the Money	$23.45In the Money	$25.10In the Money	$25.40In the Money	$1.54In the Money	103In the Money	1,427In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$1.88Out of the Money	$2.02Out of the Money	$1.91Out of the Money	$-6.68Out of the Money	708Out of the Money	6,084Out of the Money
MSFTIn the Money	$21.25In the Money	$24.50In the Money	$25.00In the Money	$3.80In the Money	9In the Money	79In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$2.25Out of the Money	$2.43Out of the Money	$2.29Out of the Money	$-7.03Out of the Money	561Out of the Money	620Out of the Money
MSFTIn the Money	$19.15In the Money	$20.50In the Money	$20.05In the Money	$-0.47In the Money	268In the Money	1,616In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$2.68Out of the Money	$2.90Out of the Money	$2.72Out of the Money	$-7.58Out of the Money	1,091Out of the Money	7,731Out of the Money
MSFTIn the Money	$17.30In the Money	$18.50In the Money	$17.90In the Money	$-1.12In the Money	160In the Money	323In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$3.20Out of the Money	$3.45Out of the Money	$3.19Out of the Money	$-8.21Out of the Money	158Out of the Money	149Out of the Money
MSFTIn the Money	$15.15In the Money	$16.50In the Money	$16.15In the Money	$-1.30In the Money	245In the Money	10,658In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$3.80Out of the Money	$4.05Out of the Money	$3.80Out of the Money	$-8.36Out of the Money	1,303Out of the Money	4,468Out of the Money
MSFTIn the Money	$13.80In the Money	$14.40In the Money	$14.45In the Money	$-1.47In the Money	189In the Money	172In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$4.55Out of the Money	$4.80Out of the Money	$4.05Out of the Money	$-9.23Out of the Money	349Out of the Money	183Out of the Money
MSFTIn the Money	$12.40In the Money	$12.70In the Money	$12.75In the Money	$-1.95In the Money	1,493In the Money	6,866In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$5.40Out of the Money	$5.65Out of the Money	$5.35Out of the Money	$-9.35Out of the Money	2,648Out of the Money	7,588Out of the Money
MSFTIn the Money	$10.65In the Money	$11.10In the Money	$11.10In the Money	$-2.26In the Money	246In the Money	489In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$6.30Out of the Money	$6.65Out of the Money	$5.30Out of the Money	$-10.65Out of the Money	218Out of the Money	275Out of the Money
MSFTUnderlying issue's last price	$9.40Underlying issue's last price	$9.65Underlying issue's last price	$9.60Underlying issue's last price	$-2.70Underlying issue's last price	973Underlying issue's last price	9,635Underlying issue's last price	Filter Table By Strike Price of$405.00Underlying issue's last price	MSFTUnderlying issue's last price	$7.40Underlying issue's last price	$7.70Underlying issue's last price	$7.32Underlying issue's last price	$-10.01Underlying issue's last price	1,102Underlying issue's last price	2,987Underlying issue's last price
MSFTNear the Money	$8.00Near the Money	$8.30Near the Money	$8.15Near the Money	$-3.15Near the Money	753Near the Money	305Near the Money	Filter Table By Strike Price of$407.50	MSFTIn the Money	$8.60In the Money	$8.95In the Money	$8.55In the Money	$-10.00In the Money	604In the Money	144In the Money
MSFTOut of the Money	$6.75Out of the Money	$7.05Out of the Money	$7.08Out of the Money	$-3.07Out of the Money	5,370Out of the Money	6,405Out of the Money	Filter Table By Strike Price of$410.00	MSFTIn the Money	$9.85In the Money	$10.30In the Money	$10.01In the Money	$-10.19In the Money	1,593In the Money	3,851In the Money
MSFTOut of the Money	$5.75Out of the Money	$5.95Out of the Money	$5.90Out of the Money	$-3.35Out of the Money	855Out of the Money	284Out of the Money	Filter Table By Strike Price of$412.50	MSFTIn the Money	$11.35In the Money	$11.80In the Money	$11.25In the Money	$-12.90In the Money	394In the Money	13In the Money
MSFTOut of the Money	$4.80Out of the Money	$5.05Out of the Money	$5.00Out of the Money	$-3.35Out of the Money	2,270Out of the Money	4,815Out of the Money	Filter Table By Strike Price of$415.00	MSFTIn the Money	$12.80In the Money	$13.30In the Money	$12.85In the Money	$-10.43In the Money	348In the Money	3,027In the Money
MSFTOut of the Money	$3.95Out of the Money	$4.20Out of the Money	$4.42Out of the Money	$-3.13Out of the Money	1,267Out of the Money	362Out of the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$14.50In the Money	$15.05In the Money	$12.60In the Money	$-4.55In the Money	69In the Money	38In the Money
MSFTOut of the Money	$3.30Out of the Money	$3.50Out of the Money	$3.45Out of the Money	$-3.31Out of the Money	5,608Out of the Money	10,590Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$14.00In the Money	$17.65In the Money	$16.40In the Money	$-10.60In the Money	270In the Money	7,715In the Money
MSFTOut of the Money	$2.73Out of the Money	$2.88Out of the Money	$2.88Out of the Money	$-3.23Out of the Money	487Out of the Money	185Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$17.70In the Money	$19.10In the Money	$15.32In the Money	$-5.13In the Money	20In the Money	81In the Money
MSFTOut of the Money	$2.18Out of the Money	$2.35Out of the Money	$2.33Out of the Money	$-3.12Out of the Money	2,626Out of the Money	9,528Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$18.00In the Money	$21.00In the Money	$18.30In the Money	$-12.74In the Money	111In the Money	4,340In the Money
MSFTOut of the Money	$1.48Out of the Money	$1.56Out of the Money	$1.50Out of the Money	$-2.88Out of the Money	5,535Out of the Money	11,339Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$23.40In the Money	$25.45In the Money	$24.41In the Money	$-10.16In the Money	252In the Money	3,577In the Money
MSFTOut of the Money	$0.95Out of the Money	$1.03Out of the Money	$1.02Out of the Money	$-2.48Out of the Money	2,356Out of the Money	17,758Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$27.00In the Money	$29.85In the Money	$26.45In the Money	$-11.92In the Money	3In the Money	4,740In the Money
MSFTOut of the Money	$0.61Out of the Money	$0.68Out of the Money	$0.65Out of the Money	$-2.09Out of the Money	1,944Out of the Money	8,984Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$31.50In the Money	$34.60In the Money	$33.61In the Money	$-9.46In the Money	155In the Money	1,679In the Money
MSFTOut of the Money	$0.41Out of the Money	$0.46Out of the Money	$0.44Out of the Money	$-1.77Out of the Money	1,552Out of the Money	4,643Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$36.50In the Money	$39.40In the Money	$36.39In the Money	$-11.13In the Money	1In the Money	553In the Money
MSFTOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.29Out of the Money	$-1.48Out of the Money	4,179Out of the Money	8,691Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$41.50In the Money	$45.00In the Money	$39.77In the Money	$-12.48In the Money	1In the Money	345In the Money
MSFTOut of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-1.24Out of the Money	298Out of the Money	4,617Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$46.50In the Money	$50.50In the Money	$56.08In the Money	$0.00In the Money	---In the Money	392In the Money
MSFTOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.88Out of the Money	898Out of the Money	6,333Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$51.50In the Money	$55.50In the Money	$50.11In the Money	$-11.64In the Money	141In the Money	148In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.72Out of the Money	308Out of the Money	4,156Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$56.50In the Money	$60.25In the Money	$55.68In the Money	$-13.07In the Money	127In the Money	132In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.56Out of the Money	291Out of the Money	5,074Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$61.50In the Money	$65.50In the Money	$78.00In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.47Out of the Money	257Out of the Money	1,914Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$66.50In the Money	$70.50In the Money	$52.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.43Out of the Money	389Out of the Money	2,926Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$71.50In the Money	$75.50In the Money	$71.40In the Money	$-9.32In the Money	1In the Money	1In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.30Out of the Money	24Out of the Money	729Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$76.50In the Money	$80.50In the Money	$69.69In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.26Out of the Money	50Out of the Money	1,012Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$81.50In the Money	$85.50In the Money	$78.08In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	8Out of the Money	191Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$86.50In the Money	$90.00In the Money	$87.71In 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	$0.01Out of the Money	$-0.12Out of the Money	148Out of the Money	2,506Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$91.50In the Money	$95.25In the Money	$80.10In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	2Out of the Money	158Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$96.50In the Money	$100.25In 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	$0.02Out of the Money	$-0.07Out of the Money	10Out of the Money	732Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$101.50In the Money	$105.25In the Money	$114.09In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	243Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$106.50In the Money	$110.40In the Money	$99.59In 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	$-0.04Out of the Money	24Out of the Money	538Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$111.50In the Money	$115.50In the Money	$104.57In 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	$-0.04Out of the Money	65Out of the Money	108Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$116.50In the Money	$120.50In the Money	$101.70In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	20Out of the Money	408Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$121.50In the Money	$125.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$126.50In the Money	$130.40In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	31Out of the Money	560Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$131.50In the Money	$135.50In the Money	$118.77In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$136.50In the Money	$140.50In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	575Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$141.15In the Money	$145.50In the Money	$149.05In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$146.15In the Money	$150.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out 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$560.00	MSFTIn the Money	$151.15In the Money	$155.10In the Money	$135.35In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	288Out of the Money	1,037Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$161.15In the Money	$165.10In the Money	$145.36In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	2,063Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$171.25In the Money	$175.25In the Money	$158.28In the Money	$0.00In the Money	---In the Money	---In the Money

Microsoft Corp
NASDAQ:MSFTUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)