Stocks Options

LAST PRICE
446.3400
TODAY'S CHANGE (%)
Trending Down-2.0300 (-0.4528%)

Bid / Lots
446.3400/ 1
Ask / Lots
446.4800/ 6
Open / Previous Close
449.7050 / 448.3700
Day Range
Low 444.8900
High 450.1400
52 Week Range
Low 309.4500
High 450.9400
Volume
17,078,697
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 20.416

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	$334.75In the Money	$338.05In the Money	$336.12In the Money	$8.07In the Money	4In 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	---Out of the Money	5,326Out of the Money
MSFTIn the Money	$329.75In the Money	$333.10In 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	$324.85In the Money	$328.10In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,473Out of the Money
MSFTIn the Money	$320.00In the Money	$323.05In 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	$0.02Out 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	$315.00In the Money	$317.95In 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	$310.05In the Money	$313.05In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	812Out of the Money
MSFTIn the Money	$304.90In the Money	$308.05In the Money	$310.50In the Money	$0.00In the Money	---In the Money	271In 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	$299.75In the Money	$303.10In 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	$295.10In the Money	$297.95In the Money	$299.00In the Money	$29.00In the Money	1In 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	$290.20In the Money	$293.05In 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	$0.02Out 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	$284.80In the Money	$288.00In 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	$0.02Out 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	$279.85In the Money	$283.05In 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	$274.90In the Money	$278.15In 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	$0.02Out 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	$269.85In the Money	$273.05In the Money	$272.29In the Money	$29.79In the Money	1In the Money	215In the Money	Filter Table By Strike Price of$175.00	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	806Out of the Money
MSFTIn the Money	$264.85In the Money	$268.00In 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	$259.85In the Money	$263.10In the Money	$262.20In the Money	$4.70In the Money	1In 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	$254.90In the Money	$258.05In 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	$250.15In the Money	$253.15In 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	2,269Out of the Money
MSFTIn the Money	$244.95In the Money	$248.05In the Money	$246.74In the Money	$3.74In the Money	3In the Money	2,400In 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	$239.85In the Money	$243.10In 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	$0.02Out 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	$234.90In the Money	$238.10In the Money	$238.00In the Money	$5.37In the Money	1In 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	$230.10In the Money	$233.10In 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	$0.02Out 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	$225.45In the Money	$228.15In 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	$0.02Out 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	$219.80In the Money	$223.15In the Money	$217.30In the Money	$0.00In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,606Out of the Money
MSFTIn the Money	$214.85In the Money	$217.95In 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	$0.02Out 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	$209.95In the Money	$213.15In 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	---Out of the Money	1,487Out of the Money
MSFTIn the Money	$205.00In the Money	$207.90In the Money	$205.70In the Money	$-3.74In the Money	4In the Money	587In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,895Out of the Money
MSFTIn the Money	$199.90In the Money	$202.60In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,188Out of the Money
MSFTIn the Money	$195.50In the Money	$198.20In the Money	$197.03In the Money	$-2.97In the Money	105In the Money	1,620In 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	$190.40In the Money	$193.15In the Money	$192.20In the Money	$5.53In the Money	2In the Money	1,621In 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	$0.00Out of the Money	---Out of the Money	1,430Out of the Money
MSFTIn the Money	$184.90In the Money	$188.15In the Money	$186.08In the Money	$-3.84In the Money	4In the Money	790In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,094Out of the Money
MSFTIn the Money	$179.90In the Money	$183.15In the Money	$182.70In the Money	$6.10In the Money	2In the Money	875In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,927Out of the Money
MSFTIn the Money	$174.85In the Money	$178.20In the Money	$177.59In the Money	$-2.58In the Money	2In the Money	2,245In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,862Out of the Money
MSFTIn the Money	$170.00In the Money	$173.20In the Money	$174.00In the Money	$0.00In the Money	---In the Money	1,219In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,935Out of the Money
MSFTIn the Money	$165.10In the Money	$167.80In the Money	$166.50In the Money	$0.00In the Money	---In the Money	2,354In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,048Out of the Money
MSFTIn the Money	$159.85In the Money	$163.10In the Money	$163.37In the Money	$-1.86In the Money	1In the Money	1,045In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,752Out of the Money
MSFTIn the Money	$155.05In the Money	$158.10In the Money	$156.72In the Money	$-4.03In the Money	4In the Money	1,836In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,311Out of the Money
MSFTIn the Money	$149.85In the Money	$153.05In the Money	$152.54In the Money	$-2.04In the Money	6In the Money	1,083In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,693Out of the Money
MSFTIn the Money	$145.10In the Money	$147.30In the Money	$146.66In the Money	$-3.75In the Money	37In the Money	2,747In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	9,424Out of the Money
MSFTIn the Money	$139.90In the Money	$143.05In the Money	$142.91In the Money	$5.45In the Money	14In the Money	1,113In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,975Out of the Money
MSFTIn the Money	$135.35In the Money	$138.15In the Money	$136.37In the Money	$-2.93In the Money	2In the Money	1,958In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,515Out of the Money
MSFTIn the Money	$130.40In the Money	$133.05In the Money	$132.35In the Money	$0.10In the Money	9In the Money	625In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,474Out of the Money
MSFTIn the Money	$125.15In the Money	$127.85In the Money	$126.47In the Money	$-0.91In the Money	22In the Money	1,620In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,708Out of the Money
MSFTIn the Money	$120.90In the Money	$123.20In the Money	$121.47In the Money	$-3.21In the Money	17In 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	3,319Out of the Money
MSFTIn the Money	$115.00In the Money	$118.10In the Money	$116.66In the Money	$2.06In the Money	13In the Money	2,144In 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	1Out of the Money	4,056Out of the Money
MSFTIn the Money	$110.50In the Money	$113.05In the Money	$111.17In the Money	$-4.83In the Money	44In the Money	3,527In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	5,128Out of the Money
MSFTIn the Money	$105.05In the Money	$108.15In the Money	$106.88In the Money	$0.23In the Money	14In the Money	3,159In 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	---Out of the Money	4,648Out of the Money
MSFTIn the Money	$100.10In the Money	$103.15In the Money	$101.92In the Money	$-1.75In the Money	61In the Money	1,808In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,765Out of the Money
MSFTIn the Money	$95.05In the Money	$98.25In the Money	$96.92In the Money	$-3.73In the Money	19In the Money	4,334In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	9,692Out of the Money
MSFTIn the Money	$90.05In the Money	$93.20In the Money	$91.56In the Money	$-4.34In the Money	5In the Money	4,002In 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	$0.00Out of the Money	5Out of the Money	7,129Out of the Money
MSFTIn the Money	$85.05In the Money	$88.15In the Money	$87.65In the Money	$-1.83In the Money	28In the Money	5,616In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	8,479Out of the Money
MSFTIn the Money	$80.15In the Money	$83.00In the Money	$81.44In the Money	$-3.35In the Money	26In the Money	3,658In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	6,544Out of the Money
MSFTIn the Money	$78.20In the Money	$80.65In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$75.40In the Money	$77.35In the Money	$76.85In the Money	$-2.85In the Money	42In the Money	1,249In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	16Out of the Money	4,456Out of the Money
MSFTIn the Money	$72.45In the Money	$75.70In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
MSFTIn the Money	$70.15In the Money	$73.10In the Money	$71.82In the Money	$-3.99In the Money	34In the Money	3,715In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	192Out of the Money	7,889Out of the Money
MSFTIn the Money	$68.05In the Money	$70.75In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	102Out of the Money	136Out of the Money
MSFTIn the Money	$65.55In the Money	$68.20In the Money	$66.90In the Money	$-3.12In the Money	2,276In the Money	4,412In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2,560Out of the Money	6,824Out of the Money
MSFTIn the Money	$62.55In the Money	$65.75In 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	$0.00Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSFTIn the Money	$60.65In the Money	$62.85In the Money	$62.00In the Money	$-2.80In the Money	26In the Money	2,308In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	4,848Out of the Money
MSFTIn the Money	$57.60In the Money	$60.55In the Money	$58.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	21Out of the Money	87Out of the Money
MSFTIn the Money	$55.45In the Money	$57.30In the Money	$56.24In the Money	$-3.16In the Money	55In the Money	4,589In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	165Out of the Money	4,917Out of the Money
MSFTIn the Money	$52.60In the Money	$55.45In 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	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
MSFTIn the Money	$50.15In the Money	$53.10In the Money	$51.55In the Money	$-4.70In the Money	14In the Money	1,404In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	119Out of the Money	5,250Out of the Money
MSFTIn the Money	$47.65In the Money	$49.80In the Money	$49.48In the Money	$-2.30In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	119Out of the Money	1,030Out of the Money
MSFTIn the Money	$46.05In the Money	$47.30In the Money	$46.90In the Money	$-2.46In the Money	380In the Money	13,697In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	332Out of the Money	9,920Out of the Money
MSFTIn the Money	$43.40In the Money	$45.40In the Money	$46.29In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	44Out of the Money	788Out of the Money
MSFTIn the Money	$41.05In the Money	$42.25In the Money	$40.20In the Money	$-4.09In the Money	45In the Money	2,883In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	232Out of the Money	14,733Out of the Money
MSFTIn the Money	$37.70In the Money	$40.00In the Money	$40.23In the Money	$2.68In the Money	3In the Money	224In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	31Out of the Money	1,537Out of the Money
MSFTIn the Money	$35.85In the Money	$38.05In the Money	$36.98In the Money	$-3.55In the Money	182In the Money	11,331In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	132Out of the Money	4,829Out of the Money
MSFTIn the Money	$32.90In the Money	$34.80In the Money	$32.75In the Money	$-5.95In the Money	2In the Money	517In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	213Out of the Money	920Out of the Money
MSFTIn the Money	$30.85In the Money	$32.30In the Money	$32.06In the Money	$-1.73In the Money	305In the Money	6,190In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	240Out of the Money	4,801Out of the Money
MSFTIn the Money	$28.25In the Money	$29.75In the Money	$28.32In the Money	$-5.66In the Money	11In the Money	994In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	185Out of the Money	1,325Out of the Money
MSFTIn the Money	$26.10In the Money	$27.25In the Money	$27.00In the Money	$-1.90In the Money	226In the Money	9,084In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	709Out of the Money	6,775Out of the Money
MSFTIn the Money	$23.60In the Money	$24.85In the Money	$23.75In the Money	$-2.63In the Money	343In the Money	1,314In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	138Out of the Money	2,538Out of the Money
MSFTIn the Money	$21.10In the Money	$22.90In the Money	$21.58In the Money	$-1.97In the Money	1,507In the Money	9,430In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	1,461Out of the Money	6,509Out of the Money
MSFTIn the Money	$17.00In the Money	$20.95In the Money	$19.50In the Money	$-3.49In the Money	60In the Money	824In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.11Out of the Money	1,004Out of the Money	2,443Out of the Money
MSFTIn the Money	$15.75In the Money	$18.50In the Money	$17.15In the Money	$-1.81In the Money	1,566In the Money	11,717In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.15Out of the Money	10,001Out of the Money	17,467Out of the Money
MSFTIn the Money	$13.75In the Money	$15.20In the Money	$13.77In the Money	$-2.69In the Money	334In the Money	691In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.14Out of the Money	924Out of the Money	1,695Out of the Money
MSFTIn the Money	$11.10In the Money	$12.30In the Money	$11.81In the Money	$-2.24In the Money	1,379In the Money	11,859In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.16Out of the Money	2,632Out of the Money	4,741Out of the Money
MSFTIn the Money	$9.05In the Money	$9.95In the Money	$9.72In the Money	$-2.18In the Money	545In the Money	1,004In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	$0.16Out of the Money	$0.45Out of the Money	$0.33Out of the Money	$-0.19Out of the Money	2,794Out of the Money	2,222Out of the Money
MSFTIn the Money	$6.95In the Money	$7.75In the Money	$7.45In the Money	$-2.20In the Money	1,610In the Money	33,683In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	$0.50Out of the Money	$0.66Out of the Money	$0.63Out of the Money	$-0.09Out of the Money	5,887Out of the Money	4,047Out of the Money
MSFTIn the Money	$4.60In the Money	$5.70In the Money	$5.20In the Money	$-2.18In the Money	604In the Money	3,312In the Money	Filter Table By Strike Price of$442.50	MSFTOut of the Money	$0.75Out of the Money	$1.25Out of the Money	$1.13Out of the Money	$-0.03Out of the Money	3,820Out of the Money	2,262Out of the Money
MSFTUnderlying issue's last price	$3.45Underlying issue's last price	$3.65Underlying issue's last price	$3.45Underlying issue's last price	$-2.15Underlying issue's last price	5,797Underlying issue's last price	15,217Underlying issue's last price	Filter Table By Strike Price of$445.00Underlying issue's last price	MSFTUnderlying issue's last price	$1.83Underlying issue's last price	$2.20Underlying issue's last price	$1.90Underlying issue's last price	$0.20Underlying issue's last price	8,559Underlying issue's last price	2,281Underlying issue's last price
MSFTNear the Money	$1.71Near the Money	$2.40Near the Money	$2.30Near the Money	$-1.75Near the Money	13,368Near the Money	4,349Near the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$3.00In the Money	$3.30In the Money	$3.20In the Money	$0.51In the Money	3,101In the Money	1,207In the Money
MSFTOut of the Money	$1.30Out of the Money	$1.40Out of the Money	$1.40Out of the Money	$-1.40Out of the Money	17,037Out of the Money	13,618Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$3.55In the Money	$6.00In the Money	$4.85In the Money	$1.05In the Money	2,024In the Money	1,393In the Money
MSFTOut of the Money	$0.72Out of the Money	$0.85Out of the Money	$0.81Out of the Money	$-0.95Out of the Money	5,293Out of the Money	2,843Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$5.50In the Money	$7.35In the Money	$6.65In the Money	$1.09In the Money	94In the Money	369In the Money
MSFTOut of the Money	$0.41Out of the Money	$0.46Out of the Money	$0.46Out of the Money	$-0.69Out of the Money	5,840Out of the Money	5,665Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$7.70In the Money	$10.10In the Money	$8.80In the Money	$1.85In the Money	331In the Money	107In the Money
MSFTOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$-0.43Out of the Money	1,361Out of the Money	1,619Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$10.50In the Money	$12.70In the Money	$11.28In the Money	$3.13In the Money	16In the Money	11In the Money
MSFTOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.31Out of the Money	2,363Out of the Money	11,464Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$13.05In the Money	$14.35In the Money	$13.46In the Money	$2.42In the Money	319In the Money	7In the Money
MSFTOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.24Out of the Money	586Out of the Money	1,232Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$14.75In the Money	$17.55In the Money	$20.35In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.17Out of the Money	1,637Out of the Money	4,083Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$17.40In the Money	$19.40In the Money	$18.75In the Money	$4.35In the Money	1In the Money	3In the Money
MSFTOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.15Out of the Money	284Out of the Money	473Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$19.70In the Money	$22.35In the Money	$21.76In the Money	$3.12In the Money	2In the Money	2In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	3,526Out of the Money	5,128Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$23.00In the Money	$25.10In the Money	$23.75In the Money	$0.45In the Money	3In the Money	3In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	131Out of the Money	686Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$25.50In the Money	$27.15In 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	$0.08Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	48Out of the Money	2,404Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$27.50In the Money	$29.80In the Money	$67.82In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	11Out of the Money	193Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$29.60In the Money	$32.55In 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	$0.06Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	502Out of the Money	13,030Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$32.95In the Money	$34.60In the Money	$34.06In the Money	$3.31In the Money	29In the Money	19In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	63Out of the Money	213Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$35.45In the Money	$37.55In 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	$0.05Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	45Out of the Money	1,504Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$37.65In the Money	$40.15In the Money	$55.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	133Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$40.05In the Money	$42.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	40Out of the Money	2,555Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$43.00In the Money	$45.00In the Money	$68.86In 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	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$492.50	MSFTIn the Money	$45.50In the Money	$47.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	5,605Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$47.65In the Money	$49.80In the Money	$98.60In 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	$-0.04Out of the Money	1Out of the Money	103Out of the Money	Filter Table By Strike Price of$497.50	MSFTIn the Money	$50.20In the Money	$52.30In 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	$-0.03Out of the Money	87Out of the Money	7,651Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$52.60In the Money	$54.75In the Money	$58.35In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$502.50	MSFTIn the Money	$55.05In the Money	$57.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	1,454Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$57.80In the Money	$60.05In the Money	$63.84In 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	$0.04Out of the Money	$0.01Out of the Money	50Out of the Money	25Out of the Money	Filter Table By Strike Price of$507.50	MSFTIn the Money	$59.90In the Money	$62.40In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	15Out of the Money	1,401Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$62.15In the Money	$65.05In the Money	$86.62In 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	2Out of the Money	948Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$67.20In the Money	$70.25In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,381Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$72.05In the Money	$75.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$77.10In the Money	$80.40In 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	$0.00Out of the Money	---Out of the Money	611Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$82.05In the Money	$85.25In 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	$0.00Out of the Money	1Out of the Money	790Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$87.00In the Money	$90.35In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	1,293Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$92.05In the Money	$95.35In 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	$97.05In the Money	$100.40In 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	$102.00In the Money	$105.35In 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	$107.00In the Money	$110.30In 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	$112.00In the Money	$115.35In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	467Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$122.00In the Money	$125.30In 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	$0.00Out of the Money	---Out of the Money	1,018Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$132.00In the Money	$135.35In 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	---Out of the Money	4,021Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$152.00In the Money	$155.25In 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)