Stocks Options

LAST PRICE
430.5200
TODAY'S CHANGE (%)
Trending Up1.4800 (0.3450%)

Bid / Lots
430.8100/ 10
Ask / Lots
431.3500/ 1
Open / Previous Close
430.0900 / 429.0400
Day Range
Low 427.1300
High 432.4100
52 Week Range
Low 309.4500
High 432.9700
Volume
18,073,698
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 21.026

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$208.50In the Money	$212.30In the Money	$199.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MSFTIn the Money	$198.60In the Money	$202.35In 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	$0.00Out of the Money	$0.51Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$193.70In the Money	$197.35In 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	$0.00Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$188.55In the Money	$192.35In the Money	$171.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MSFTIn the Money	$183.55In the Money	$187.35In 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	$0.00Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$179.85In the Money	$182.05In the Money	$149.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$173.50In the Money	$177.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$168.65In the Money	$172.40In 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	$0.00Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$163.90In the Money	$167.40In 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	$0.00Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$159.00In the Money	$162.40In 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	$0.00Out of the Money	$0.51Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	$154.00In the Money	$157.40In the Money	$125.68In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MSFTIn the Money	$149.00In the Money	$152.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MSFTIn the Money	$144.85In the Money	$147.05In 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	$0.00Out of the Money	$0.51Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$138.55In the Money	$142.45In the Money	$123.92In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSFTIn the Money	$134.00In the Money	$137.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
MSFTIn the Money	$129.00In the Money	$132.45In the Money	$129.94In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
MSFTIn the Money	$123.60In the Money	$127.45In 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	$0.00Out of the Money	$0.51Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MSFTIn the Money	$119.00In the Money	$122.45In 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	$0.00Out of the Money	$0.51Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MSFTIn the Money	$114.00In the Money	$117.15In the Money	$114.83In the Money	$0.38In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	$109.00In the Money	$112.50In the Money	$91.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	835Out of the Money
MSFTIn the Money	$104.00In the Money	$107.50In the Money	$99.15In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
MSFTIn the Money	$99.00In the Money	$102.50In the Money	$94.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	37Out of the Money
MSFTIn the Money	$94.90In the Money	$97.50In the Money	$78.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	164Out of the Money
MSFTIn the Money	$89.00In the Money	$92.55In the Money	$76.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	192Out of the Money
MSFTIn the Money	$84.00In the Money	$87.55In the Money	$68.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	94Out of the Money	287Out of the Money
MSFTIn the Money	$79.00In the Money	$82.55In the Money	$82.70In the Money	$12.65In the Money	1In the Money	24In 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	88Out of the Money	828Out of the Money
MSFTIn the Money	$74.00In the Money	$77.55In the Money	$75.78In the Money	$17.90In the Money	6In the Money	8In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	38Out of the Money	1,902Out of the Money
MSFTIn the Money	$69.00In the Money	$72.60In the Money	$68.82In the Money	$8.03In the Money	1In the Money	146In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	699Out of the Money
MSFTIn the Money	$66.35In the Money	$70.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$362.50	MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	24Out of the Money
MSFTIn the Money	$63.85In the Money	$67.60In the Money	$55.53In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	28Out of the Money	1,189Out of the Money
MSFTIn the Money	$62.50In the Money	$65.10In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MSFTIn the Money	$59.00In the Money	$62.60In the Money	$59.00In the Money	$-2.30In the Money	10In the Money	25In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	41Out of the Money	656Out of the Money
MSFTIn the Money	$56.25In the Money	$60.15In the Money	$57.80In the Money	$57.80In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.06Out of the Money	10Out of the Money	---Out of the Money
MSFTIn the Money	$54.00In the Money	$57.90In the Money	$53.84In the Money	$2.39In the Money	1In the Money	51In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	4Out of the Money	1,980Out of the Money
MSFTIn the Money	$51.45In the Money	$55.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.07Out of the Money	55Out of the Money	---Out of the Money
MSFTIn the Money	$49.00In the Money	$52.65In the Money	$48.64In the Money	$-2.56In the Money	1In the Money	90In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	304Out of the Money	1,013Out of the Money
MSFTIn the Money	$46.30In the Money	$50.20In 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	$0.06Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	80Out of the Money	4Out of the Money
MSFTIn the Money	$44.00In the Money	$47.70In the Money	$44.60In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	68Out of the Money	2,297Out of the Money
MSFTIn the Money	$41.50In the Money	$45.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.12Out of the Money	4Out of the Money	---Out of the Money
MSFTIn the Money	$39.00In the Money	$42.10In the Money	$38.55In the Money	$-2.17In the Money	34In the Money	334In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	198Out of the Money	1,365Out of the Money
MSFTIn the Money	$36.50In the Money	$40.25In the Money	$34.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	3Out of the Money	138Out of the Money
MSFTIn the Money	$34.05In the Money	$37.50In the Money	$34.33In the Money	$-0.67In the Money	8In the Money	444In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.00Out of the Money	37Out of the Money	1,282Out of the Money
MSFTIn the Money	$31.50In the Money	$35.30In the Money	$23.35In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.00Out of the Money	97Out of the Money	173Out of the Money
MSFTIn the Money	$29.25In the Money	$32.80In the Money	$31.00In the Money	$1.04In the Money	25In the Money	739In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.03Out of the Money	426Out of the Money	1,427Out of the Money
MSFTIn the Money	$26.50In the Money	$30.35In the Money	$27.18In the Money	$7.73In the Money	10In the Money	116In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.04Out of the Money	21Out of the Money	246Out of the Money
MSFTIn the Money	$24.00In the Money	$27.90In the Money	$26.00In the Money	$0.15In the Money	60In the Money	446In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.02Out of the Money	345Out of the Money	882Out of the Money
MSFTIn the Money	$23.40In the Money	$25.10In the Money	$23.42In the Money	$0.30In the Money	7In the Money	21In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.10Out of the Money	$0.34Out of the Money	$0.43Out of the Money	$0.07Out of the Money	97Out of the Money	1,023Out of the Money
MSFTIn the Money	$21.00In the Money	$21.75In the Money	$21.65In the Money	$1.33In the Money	135In the Money	698In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.37Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$-0.06Out of the Money	240Out of the Money	1,124Out of the Money
MSFTIn the Money	$18.75In the Money	$20.25In the Money	$16.29In the Money	$-2.71In the Money	36In the Money	273In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.35Out of the Money	$0.54Out of the Money	$0.57Out of the Money	$-0.04Out of the Money	196Out of the Money	590Out of the Money
MSFTIn the Money	$16.25In the Money	$17.00In the Money	$14.55In the Money	$-1.15In the Money	123In the Money	1,185In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.65Out of the Money	$0.68Out of the Money	$0.72Out of the Money	$-0.08Out of the Money	1,028Out of the Money	923Out of the Money
MSFTIn the Money	$13.85In the Money	$14.90In the Money	$13.64In the Money	$0.44In the Money	14In the Money	559In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.67Out of the Money	$0.94Out of the Money	$0.90Out of the Money	$-0.24Out of the Money	602Out of the Money	623Out of the Money
MSFTIn the Money	$11.95In the Money	$13.05In the Money	$12.35In the Money	$1.08In the Money	310In the Money	1,398In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$1.00Out of the Money	$1.43Out of the Money	$1.24Out of the Money	$-0.26Out of the Money	563Out of the Money	2,334Out of the Money
MSFTIn the Money	$9.95In the Money	$10.90In the Money	$8.27In the Money	$-1.13In the Money	360In the Money	865In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$1.60Out of the Money	$2.31Out of the Money	$1.70Out of the Money	$-0.37Out of the Money	618Out of the Money	633Out of the Money
MSFTIn the Money	$6.30In the Money	$8.55In the Money	$8.50In the Money	$1.00In the Money	513In the Money	4,366In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$2.23Out of the Money	$2.53Out of the Money	$2.28Out of the Money	$-0.52Out of the Money	1,543Out of the Money	1,630Out of the Money
MSFTIn the Money	$6.65In the Money	$6.80In the Money	$6.50In the Money	$0.45In the Money	782In the Money	345In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	$3.00Out of the Money	$3.20Out of the Money	$3.05Out of the Money	$-0.76Out of the Money	1,129Out of the Money	578Out of the Money
MSFTUnderlying issue's last price	$5.15Underlying issue's last price	$5.30Underlying issue's last price	$5.30Underlying issue's last price	$0.70Underlying issue's last price	4,792Underlying issue's last price	4,624Underlying issue's last price	Filter Table By Strike Price of$430.00Underlying issue's last price	MSFTUnderlying issue's last price	$4.00Underlying issue's last price	$4.20Underlying issue's last price	$4.20Underlying issue's last price	$-0.75Underlying issue's last price	1,839Underlying issue's last price	612Underlying issue's last price
MSFTNear the Money	$3.80Near the Money	$4.00Near the Money	$4.00Near the Money	$0.45Near the Money	2,546Near the Money	1,381Near the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$5.25In the Money	$5.45In the Money	$6.75In the Money	$0.43In the Money	675In the Money	251In the Money
MSFTOut of the Money	$2.80Out of the Money	$3.00Out of the Money	$2.87Out of the Money	$0.27Out of the Money	6,437Out of the Money	4,561Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$6.40In the Money	$7.90In the Money	$8.40In the Money	$0.40In the Money	182In the Money	218In the Money
MSFTOut of the Money	$1.83Out of the Money	$2.33Out of the Money	$2.03Out of the Money	$0.14Out of the Money	1,319Out of the Money	480Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$8.25In the Money	$8.80In the Money	$10.05In the Money	$1.58In the Money	55In the Money	112In the Money
MSFTOut of the Money	$1.36Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$0.18Out of the Money	5,253Out of the Money	2,498Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$9.75In the Money	$10.75In the Money	$12.50In the Money	$0.76In the Money	62In the Money	255In the Money
MSFTOut of the Money	$0.76Out of the Money	$1.15Out of the Money	$0.98Out of the Money	$-0.03Out of the Money	697Out of the Money	186Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$12.20In the Money	$13.05In the Money	$13.90In the Money	$2.10In the Money	10In the Money	30In the Money
MSFTOut of the Money	$0.45Out of the Money	$0.90Out of the Money	$0.65Out of the Money	$0.00Out of the Money	1,564Out of the Money	3,026Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$13.60In the Money	$15.10In the Money	$16.50In the Money	$0.06In the Money	8In the Money	80In the Money
MSFTOut of the Money	$0.43Out of the Money	$0.49Out of the Money	$0.45Out of the Money	$-0.07Out of the Money	305Out of the Money	147Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$16.10In the Money	$17.80In the Money	$18.64In the Money	$0.00In the Money	---In the Money	20In the Money
MSFTOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$-0.01Out of the Money	547Out of the Money	1,425Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$18.50In the Money	$20.60In the Money	$22.05In the Money	$1.98In the Money	40In the Money	10In the Money
MSFTOut of the Money	$0.19Out of the Money	$0.43Out of the Money	$0.19Out of the Money	$-0.04Out of the Money	87Out of the Money	49Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$20.80In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	219Out of the Money	799Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$23.35In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	66Out of the Money	72Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$25.55In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	24Out of the Money	492Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$28.05In the Money	$31.90In 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	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$30.55In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2Out of the Money	130Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$33.30In the Money	$35.65In the Money	$44.35In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	110Out of the Money	19Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$35.75In the Money	$39.40In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$38.05In the Money	$41.90In the Money	$49.37In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$40.55In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	891Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$43.05In the Money	$46.90In 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	$0.75Out of the Money	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$45.55In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	204Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$48.05In the Money	$51.90In 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	$0.52Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$50.55In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$53.60In the Money	$56.90In 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	$0.53Out of the Money	$0.02Out of the Money	$0.01Out of the Money	300Out of the Money	2Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$55.80In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$58.35In the Money	$60.65In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$63.05In the Money	$66.90In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	958Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$68.05In the Money	$71.90In the Money	$70.51In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$73.05In the Money	$76.90In 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	$0.51Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$78.05In the Money	$81.90In the Money	$79.00In the Money	$79.00In the Money	6In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$83.05In the Money	$86.90In 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	$0.22Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$88.05In the Money	$91.90In the Money	$90.22In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$93.05In the Money	$96.80In the Money	$96.70In the Money	$1.46In the Money	69In the Money	17In 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 31, 2024)

Put Options (expires Friday May 31, 2024)