Stocks Options

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

Bid / Lots
421.2600/ 1
Ask / Lots
421.4100/ 1
Open / Previous Close
0.0000 / 420.2100
Day Range
---
52 Week Range
Low 309.4500
High 430.8200
Volume
49,898
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.067

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$166.57In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$127.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$118.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$120.34In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$98.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$100.28In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$96.64In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$88.51In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$66.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$83.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	424Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$74.28In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$72.83In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	806Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$67.70In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	675Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$60.46In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	995Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$57.51In the Money	$0.00In the Money	---In the Money	242In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,296Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$53.56In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,970Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$45.95In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,565Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$40.10In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,178Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$28.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$35.13In the Money	$0.00In the Money	---In the Money	193In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2,076Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$32.69In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	622Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$30.85In the Money	$0.00In the Money	---In the Money	638In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,388Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$27.69In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	834Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$25.66In the Money	$0.00In the Money	---In the Money	445In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,775Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$22.25In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	954Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$21.00In the Money	$0.00In the Money	---In the Money	976In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2,266Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$18.40In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	617Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$15.89In the Money	$0.00In the Money	---In the Money	717In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2,013Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$13.48In the Money	$0.00In the Money	---In the Money	181In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	1,295Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	5,476In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	3,049Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	1,664In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	2,379Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$7.63In the Money	$0.00In the Money	---In the Money	2,896In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	---Out of the Money	2,187Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In the Money	---In the Money	1,488In the Money	Filter Table By Strike Price of$417.50	MSFTNear the Money	---Near the Money	---Near the Money	$3.01Near the Money	$0.00Near the Money	---Near the Money	1,638Near the Money
MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6,877Underlying issue's last price	Filter Table By Strike Price of$420.00Underlying issue's last price	MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,150Underlying issue's last price
MSFTNear the Money	---Near the Money	---Near the Money	$3.55Near the Money	$0.00Near the Money	---Near the Money	5,229Near the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	---In the Money	---In the Money	$5.42In the Money	$0.00In the Money	---In the Money	943In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	9,802Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	1,310In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	8,443Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	589In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	4,400Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	---In the Money	---In the Money	$14.92In the Money	$0.00In the Money	---In the Money	181In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	6,415Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	---In the Money	---In the Money	$19.86In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3,795Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	---In the Money	---In the Money	$23.05In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,544Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	---In the Money	---In the Money	$27.10In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	802Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	---In the Money	---In the Money	$31.29In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	657Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	---In the Money	---In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	---In the Money	---In the Money	$59.95In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	347Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	---In the Money	---In the Money	$70.77In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	---In the Money	---In the Money	$80.19In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	---In the Money	---In the Money	$99.24In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	---In the Money	---In the Money	$104.26In the Money	$0.00In the Money	---In the Money	---In the Money

Microsoft Corp
NASDAQ:MSFTUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)