Stocks Options

LAST PRICE
448.7900
TODAY'S CHANGE (%)
Trending Up6.2200 (1.4054%)

Bid / Lots
448.7400/ 2
Ask / Lots
448.7900/ 4
Open / Previous Close
442.5850 / 442.5700
Day Range
Low 440.7200
High 450.6900
52 Week Range
Low 309.4500
High 450.6900
Volume
11,644,579
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 20.452

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$337.90In the Money	$340.25In the Money	$328.05In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$110.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	5,324Out of the Money
MSFTIn the Money	$333.10In the Money	$335.10In the Money	$304.89In the Money	$0.00In the Money	---In the Money	191In the Money	Filter Table By Strike Price of$115.00	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	2,812Out of the Money
MSFTIn the Money	$327.95In the Money	$330.70In the Money	$294.91In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$120.00	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	5,475Out of the Money
MSFTIn the Money	$323.10In the Money	$325.75In the Money	$301.80In the Money	$0.00In the Money	---In the Money	316In the Money	Filter Table By Strike Price of$125.00	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	3,436Out of the Money
MSFTIn the Money	$318.50In the Money	$320.10In the Money	$293.20In the Money	$0.00In the Money	---In the Money	434In the Money	Filter Table By Strike Price of$130.00	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	8,955Out of the Money
MSFTIn the Money	$313.35In the Money	$315.30In the Money	$277.87In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$135.00	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	812Out of the Money
MSFTIn the Money	$308.15In the Money	$309.90In the Money	$310.50In the Money	$18.50In the Money	1In the Money	272In the Money	Filter Table By Strike Price of$140.00	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	2,129Out of the Money
MSFTIn the Money	$303.05In the Money	$305.35In the Money	$286.10In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$145.00	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	830Out of the Money
MSFTIn the Money	$298.35In the Money	$300.15In the Money	$270.00In the Money	$0.00In the Money	---In the Money	399In the Money	Filter Table By Strike Price of$150.00	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	2,574Out of the Money
MSFTIn the Money	$293.45In the Money	$295.20In the Money	$255.04In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$155.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,067Out of the Money
MSFTIn the Money	$288.30In the Money	$290.25In the Money	$281.03In the Money	$0.00In the Money	---In the Money	356In the Money	Filter Table By Strike Price of$160.00	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	4,147Out of the Money
MSFTIn the Money	$283.20In the Money	$285.65In the Money	$242.23In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$165.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,688Out of the Money
MSFTIn the Money	$278.30In the Money	$280.45In the Money	$270.00In the Money	$0.00In the Money	---In the Money	255In the Money	Filter Table By Strike Price of$170.00	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	1,553Out of the Money
MSFTIn the Money	$273.45In the Money	$275.25In the Money	$242.50In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$175.00	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	806Out of the Money
MSFTIn the Money	$267.90In the Money	$270.30In the Money	$228.88In the Money	$0.00In the Money	---In the Money	1,770In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,647Out of the Money
MSFTIn the Money	$263.60In the Money	$265.65In the Money	$257.50In the Money	$0.00In the Money	---In the Money	903In the Money	Filter Table By Strike Price of$185.00	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	1,282Out of the Money
MSFTIn the Money	$258.20In the Money	$260.40In the Money	$235.08In the Money	$0.00In the Money	---In the Money	594In the Money	Filter Table By Strike Price of$190.00	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	933Out of the Money
MSFTIn the Money	$253.15In the Money	$255.20In the Money	$233.00In the Money	$0.00In the Money	---In the Money	239In the Money	Filter Table By Strike Price of$195.00	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	2,273Out of the Money
MSFTIn the Money	$248.50In the Money	$249.95In the Money	$243.00In the Money	$1.42In the Money	1In the Money	2,403In the Money	Filter Table By Strike Price of$200.00	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	5,598Out of the Money
MSFTIn the Money	$243.30In the Money	$245.20In the Money	$225.35In the Money	$0.00In the Money	---In the Money	251In the Money	Filter Table By Strike Price of$205.00	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	2,445Out of the Money
MSFTIn the Money	$238.50In the Money	$240.45In the Money	$232.63In the Money	$0.00In the Money	---In the Money	1,756In the Money	Filter Table By Strike Price of$210.00	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	5,187Out of the Money
MSFTIn the Money	$233.15In the Money	$235.30In the Money	$210.14In the Money	$0.00In the Money	---In the Money	982In the Money	Filter Table By Strike Price of$215.00	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	1,907Out of the Money
MSFTIn the Money	$228.60In the Money	$230.35In the Money	$216.26In the Money	$0.00In the Money	---In the Money	390In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,474Out of the Money
MSFTIn the Money	$223.30In the Money	$225.35In the Money	$217.30In the Money	$14.30In the Money	1In the Money	271In the Money	Filter Table By Strike Price of$225.00	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	2,610Out of the Money
MSFTIn the Money	$218.30In the Money	$220.80In the Money	$184.01In the Money	$0.00In the Money	---In the Money	658In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,984Out of the Money
MSFTIn the Money	$213.25In the Money	$215.20In the Money	$207.40In the Money	$0.00In the Money	---In the Money	256In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,488Out of the Money
MSFTIn the Money	$208.15In the Money	$209.35In the Money	$205.50In the Money	$3.78In the Money	1In the Money	587In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,895Out of the Money
MSFTIn the Money	$203.35In the Money	$205.45In the Money	$168.20In the Money	$0.00In the Money	---In the Money	721In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,192Out of the Money
MSFTIn the Money	$198.55In the Money	$200.25In the Money	$200.00In the Money	$7.50In the Money	6In the Money	1,624In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,196Out of the Money
MSFTIn the Money	$193.10In the Money	$195.35In the Money	$186.67In the Money	$0.00In the Money	---In the Money	1,621In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,430Out of the Money
MSFTIn the Money	$188.50In the Money	$190.35In the Money	$175.37In the Money	$0.00In the Money	---In the Money	790In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,094Out of the Money
MSFTIn the Money	$183.55In the Money	$184.40In the Money	$176.60In the Money	$0.00In the Money	---In the Money	875In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,927Out of the Money
MSFTIn the Money	$178.55In the Money	$180.30In the Money	$173.00In the Money	$0.00In the Money	---In the Money	2,246In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,865Out of the Money
MSFTIn the Money	$173.00In the Money	$175.20In the Money	$174.00In the Money	$6.31In the Money	1In the Money	1,219In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7,941Out of the Money
MSFTIn the Money	$168.45In the Money	$170.35In the Money	$166.50In the Money	$3.50In the Money	2In the Money	2,355In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,048Out of the Money
MSFTIn the Money	$163.45In the Money	$165.45In the Money	$151.00In the Money	$0.00In the Money	---In the Money	1,045In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,752Out of the Money
MSFTIn the Money	$158.65In the Money	$160.80In the Money	$156.00In the Money	$3.40In the Money	12In the Money	1,841In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,311Out of the Money
MSFTIn the Money	$153.10In the Money	$155.40In the Money	$148.14In the Money	$0.64In the Money	1In the Money	1,085In 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	4,693Out of the Money
MSFTIn the Money	$148.75In the Money	$149.30In the Money	$149.13In the Money	$6.84In the Money	45In the Money	2,762In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	9,428Out of the Money
MSFTIn the Money	$143.10In the Money	$145.50In the Money	$137.46In the Money	$0.00In the Money	---In the Money	1,113In 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	3,975Out of the Money
MSFTIn the Money	$138.15In the Money	$139.65In the Money	$139.30In the Money	$6.64In the Money	2In the Money	1,960In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	4,515Out of the Money
MSFTIn the Money	$133.10In the Money	$135.60In the Money	$132.25In the Money	$4.70In the Money	2In the Money	626In 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	1,474Out of the Money
MSFTIn the Money	$128.20In the Money	$130.60In the Money	$127.38In the Money	$4.38In the Money	21In the Money	1,625In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	4,710Out of the Money
MSFTIn the Money	$123.65In the Money	$125.80In the Money	$124.63In the Money	$7.52In the Money	10In the Money	1,310In 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	3,320Out of the Money
MSFTIn the Money	$118.55In the Money	$120.45In the Money	$114.60In the Money	$2.03In the Money	43In the Money	2,180In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	4,056Out of the Money
MSFTIn the Money	$113.55In the Money	$115.00In the Money	$113.78In the Money	$6.64In the Money	6In the Money	3,550In 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	1Out of the Money	5,128Out of the Money
MSFTIn the Money	$108.75In the Money	$110.45In the Money	$106.65In the Money	$4.05In the Money	12In the Money	3,170In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	4,648Out of the Money
MSFTIn the Money	$103.50In the Money	$105.40In the Money	$99.95In the Money	$2.53In the Money	5In the Money	1,810In 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	$-0.01Out of the Money	85Out of the Money	2,746Out of the Money
MSFTIn the Money	$98.40In the Money	$99.55In the Money	$99.00In the Money	$6.57In the Money	22In the Money	4,352In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	106Out of the Money	9,641Out of the Money
MSFTIn the Money	$93.75In the Money	$95.45In the Money	$93.78In the Money	$5.78In the Money	10In the Money	4,010In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	217Out of the Money	7,120Out of the Money
MSFTIn the Money	$88.65In the Money	$89.70In the Money	$89.51In the Money	$7.01In the Money	1,021In the Money	4,655In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,300Out of the Money	7,355Out of the Money
MSFTIn the Money	$83.70In the Money	$85.60In the Money	$84.73In the Money	$6.47In the Money	19In the Money	3,666In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	32Out of the Money	6,524Out of the Money
MSFTIn the Money	$80.80In the Money	$82.95In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$78.05In the Money	$79.45In the Money	$78.92In the Money	$6.32In the Money	19In the Money	1,241In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	167Out of the Money	4,416Out of the Money
MSFTIn the Money	$75.70In the Money	$77.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	103Out of the Money	1Out of the Money
MSFTIn the Money	$73.85In the Money	$74.70In the Money	$72.60In the Money	$5.02In the Money	8In the Money	3,735In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	115Out of the Money	7,793Out of the Money
MSFTIn the Money	$71.30In the Money	$72.50In the Money	$62.24In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	11Out of the Money	126Out of the Money
MSFTIn the Money	$68.80In the Money	$69.60In the Money	$70.05In the Money	$7.65In the Money	22In the Money	4,419In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	273Out of the Money	6,849Out of the Money
MSFTIn the Money	$66.15In the Money	$67.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	11Out of the Money	33Out of the Money
MSFTIn the Money	$63.90In the Money	$64.60In the Money	$64.74In the Money	$6.71In the Money	25In the Money	2,324In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	389Out of the Money	4,630Out of the Money
MSFTIn the Money	$61.35In the Money	$62.10In the Money	$58.10In the Money	$58.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	11Out of the Money	36Out of the Money
MSFTIn the Money	$58.70In the Money	$59.35In the Money	$58.88In the Money	$6.49In the Money	81In the Money	4,630In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	107Out of the Money	4,972Out of the Money
MSFTIn the Money	$56.25In the Money	$57.45In the Money	$49.51In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
MSFTIn the Money	$53.85In the Money	$55.25In the Money	$54.13In the Money	$6.63In the Money	18In the Money	1,423In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	140Out of the Money	5,320Out of the Money
MSFTIn the Money	$51.35In the Money	$52.10In the Money	$51.78In the Money	$22.98In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	70Out of the Money	976Out of the Money
MSFTIn the Money	$48.85In the Money	$49.35In the Money	$49.09In the Money	$6.32In the Money	224In the Money	13,774In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	323Out of the Money	10,095Out of the Money
MSFTIn the Money	$46.35In the Money	$47.10In the Money	$46.29In the Money	$6.76In the Money	5In the Money	127In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	44Out of the Money	787Out of the Money
MSFTIn the Money	$44.05In the Money	$44.35In the Money	$44.20In the Money	$6.60In the Money	37In the Money	2,967In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	153Out of the Money	14,781Out of the Money
MSFTIn the Money	$41.35In the Money	$42.20In the Money	$37.55In the Money	$1.91In the Money	2In the Money	225In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	33Out of the Money	1,493Out of the Money
MSFTIn the Money	$38.90In the Money	$39.35In the Money	$39.16In the Money	$6.16In the Money	226In the Money	11,420In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	561Out of the Money	5,032Out of the Money
MSFTIn the Money	$36.50In the Money	$36.95In the Money	$33.50In the Money	$2.90In the Money	27In the Money	529In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	128Out of the Money	951Out of the Money
MSFTIn the Money	$33.90In the Money	$34.35In the Money	$34.38In the Money	$7.05In the Money	820In the Money	6,946In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	432Out of the Money	4,838Out of the Money
MSFTIn the Money	$31.50In the Money	$32.45In the Money	$31.88In the Money	$7.13In the Money	21In the Money	1,006In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	209Out of the Money	1,357Out of the Money
MSFTIn the Money	$29.05In the Money	$29.40In the Money	$29.17In the Money	$6.07In the Money	247In the Money	9,279In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	694Out of the Money	6,801Out of the Money
MSFTIn the Money	$26.50In the Money	$26.95In the Money	$26.85In the Money	$6.73In the Money	53In the Money	1,317In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	576Out of the Money	2,618Out of the Money
MSFTIn the Money	$24.10In the Money	$24.40In the Money	$24.20In the Money	$6.05In the Money	651In the Money	9,806In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.21Out of the Money	1,354Out of the Money	6,489Out of the Money
MSFTIn the Money	$21.50In the Money	$22.00In the Money	$21.75In the Money	$6.05In the Money	90In the Money	902In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.31Out of the Money	1,850Out of the Money	2,285Out of the Money
MSFTIn the Money	$19.10In the Money	$19.50In the Money	$19.41In the Money	$5.76In the Money	905In the Money	11,972In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.39Out of the Money	4,161Out of the Money	16,877Out of the Money
MSFTIn the Money	$16.65In the Money	$17.05In the Money	$16.83In the Money	$5.42In the Money	179In the Money	769In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.65Out of the Money	1,607Out of the Money	1,431Out of the Money
MSFTIn the Money	$14.30In the Money	$14.65In the Money	$14.38In the Money	$5.25In the Money	7,385In the Money	16,039In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$0.29Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.95Out of the Money	4,119Out of the Money	3,386Out of the Money
MSFTIn the Money	$11.90In the Money	$12.30In the Money	$12.06In the Money	$4.76In the Money	751In the Money	1,036In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	$0.43Out of the Money	$0.46Out of the Money	$0.43Out of the Money	$-1.29Out of the Money	3,223Out of the Money	1,986Out of the Money
MSFTIn the Money	$9.70In the Money	$10.00In the Money	$9.89In the Money	$4.38In the Money	5,105In the Money	34,014In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	$0.66Out of the Money	$0.69Out of the Money	$0.68Out of the Money	$-1.84Out of the Money	7,119Out of the Money	3,425Out of the Money
MSFTIn the Money	$7.60In the Money	$7.80In the Money	$7.65In the Money	$3.67In the Money	6,728In the Money	3,056In the Money	Filter Table By Strike Price of$442.50	MSFTOut of the Money	$1.04Out of the Money	$1.08Out of the Money	$1.05Out of the Money	$-2.50Out of the Money	5,707Out of the Money	863Out of the Money
MSFTIn the Money	$5.75In the Money	$5.90In the Money	$5.90In the Money	$3.13In the Money	16,276In the Money	15,982In the Money	Filter Table By Strike Price of$445.00	MSFTOut of the Money	$1.66Out of the Money	$1.69Out of the Money	$1.70Out of the Money	$-3.17Out of the Money	4,790Out of the Money	672Out of the Money
MSFTUnderlying issue's last price	$4.15Underlying issue's last price	$4.25Underlying issue's last price	$4.25Underlying issue's last price	$2.33Underlying issue's last price	12,201Underlying issue's last price	3,128Underlying issue's last price	Filter Table By Strike Price of$447.50Underlying issue's last price	MSFTUnderlying issue's last price	$2.53Underlying issue's last price	$2.60Underlying issue's last price	$2.60Underlying issue's last price	$-4.42Underlying issue's last price	3,034Underlying issue's last price	217Underlying issue's last price
MSFTNear the Money	$2.92Near the Money	$2.96Near the Money	$2.93Near the Money	$1.68Near the Money	23,966Near the Money	13,127Near the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$3.70In the Money	$3.85In the Money	$3.77In the Money	$-5.18In the Money	2,151In the Money	228In the Money
MSFTOut of the Money	$1.93Out of the Money	$1.99Out of the Money	$1.97Out of the Money	$1.20Out of the Money	6,444Out of the Money	1,441Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$5.30In the Money	$5.45In the Money	$5.65In the Money	$-5.13In the Money	56In the Money	105In the Money
MSFTOut of the Money	$1.25Out of the Money	$1.29Out of the Money	$1.26Out of the Money	$0.76Out of the Money	11,015Out of the Money	4,252Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$7.00In the Money	$7.40In the Money	$6.90In the Money	$-6.50In the Money	42In the Money	62In the Money
MSFTOut of the Money	$0.81Out of the Money	$0.84Out of the Money	$0.83Out of the Money	$0.52Out of the Money	2,302Out of the Money	556Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$9.10In the Money	$9.50In the Money	$8.55In the Money	$8.55In the Money	24In the Money	---In the Money
MSFTOut of the Money	$0.54Out of the Money	$0.56Out of the Money	$0.54Out of the Money	$0.34Out of the Money	4,401Out of the Money	11,239Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$11.30In the Money	$11.75In the Money	$10.90In the Money	$-6.55In the Money	3In the Money	1In the Money
MSFTOut of the Money	$0.36Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$0.25Out of the Money	1,355Out of the Money	705Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$13.65In the Money	$14.15In the Money	$20.35In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$0.18Out of the Money	3,024Out of the Money	2,527Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$16.05In the Money	$16.60In the Money	$18.50In the Money	$-37.95In the Money	3In the Money	---In the Money
MSFTOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.14Out of the Money	270Out of the Money	108Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$18.55In the Money	$19.50In the Money	$18.64In the Money	$18.64In the Money	3In the Money	---In the Money
MSFTOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.12Out of the Money	2,729Out of the Money	5,110Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$21.00In the Money	$21.50In the Money	$23.30In the Money	$-23.58In the Money	8In the Money	---In the Money
MSFTOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.10Out of the Money	244Out of the Money	547Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$23.55In the Money	$24.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.09Out of the Money	518Out of the Money	2,350Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$25.70In the Money	$27.10In the Money	$67.82In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.07Out of the Money	80Out of the Money	38Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$28.35In the Money	$29.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.07Out of the Money	582Out of the Money	13,148Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$30.85In the Money	$31.45In the Money	$30.65In the Money	$-8.60In the Money	40In the Money	3In the Money
MSFTOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.04Out of the Money	184Out of the Money	232Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$33.35In the Money	$34.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.05Out of the Money	538Out of the Money	1,672Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$35.90In the Money	$36.65In the Money	$55.65In 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	$0.03Out of the Money	$-0.03Out of the Money	3Out of the Money	133Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$38.60In the Money	$39.10In 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	$0.05Out of the Money	$0.03Out of the Money	148Out of the Money	2,647Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$40.85In the Money	$41.65In the Money	$68.86In 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	$0.02Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$492.50	MSFTIn the Money	$43.40In the Money	$44.20In the Money	$0.00In 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	$0.04Out of the Money	$-0.01Out of the Money	185Out of the Money	5,571Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$46.10In the Money	$46.85In the Money	$98.60In 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	$0.04Out of the Money	$0.00Out of the Money	100Out of the Money	2Out of the Money	Filter Table By Strike Price of$497.50	MSFTIn the Money	$48.30In the Money	$49.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.03Out of the Money	432Out of the Money	7,559Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$50.85In the Money	$51.70In the Money	$58.35In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$502.50	MSFTIn the Money	$53.15In the Money	$54.15In 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	$0.01Out of the Money	$0.00Out of the Money	59Out of the Money	1,486Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$55.85In the Money	$56.70In the Money	$63.84In 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	$0.01Out of the Money	$0.01Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$507.50	MSFTIn the Money	$58.30In the Money	$59.35In 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	$0.03Out of the Money	$-0.04Out of the Money	7Out of the Money	1,400Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$60.80In the Money	$61.65In the Money	$86.62In 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	11Out of the Money	949Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$65.75In the Money	$66.85In the Money	$108.50In 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	4Out of the Money	1,384Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$70.75In the Money	$71.75In the Money	$208.26In 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	$-0.03Out of the Money	1Out of the Money	380Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$75.75In the Money	$76.60In the Money	$117.78In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	611Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$80.50In the Money	$81.65In the Money	$122.80In 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	2Out of the Money	790Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$85.80In the Money	$86.80In the Money	$118.53In 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	1,293Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$90.75In the Money	$91.85In the Money	$130.98In 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	8Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$95.00In the Money	$96.55In the Money	$136.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	590Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$100.05In the Money	$101.70In the Money	$138.08In 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	42Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$105.55In the Money	$106.85In the Money	$146.00In 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	---Out of the Money	528Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$109.75In the Money	$112.20In the Money	$135.65In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	467Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$119.70In the Money	$121.95In the Money	$145.34In 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	$-0.03Out of the Money	1Out of the Money	1,017Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$130.15In the Money	$131.95In the Money	$165.11In 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	5Out of the Money	4,021Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$150.00In the Money	$152.20In the Money	$157.75In 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 21, 2024)

Put Options (expires Friday June 21, 2024)