Stocks Options

LAST PRICE
448.3700
TODAY'S CHANGE (%)
Trending Up5.8000 (1.3105%)

Bid / Lots
448.3000/ 1
Ask / Lots
448.3300/ 2
Open / Previous Close
442.5850 / 442.5700
Day Range
Low 440.7200
High 450.9400
52 Week Range
Low 309.4500
High 450.9400
Volume
20,242,810
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 20.452

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	$337.00In the Money	$340.50In 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	$332.65In the Money	$335.30In 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	$327.85In the Money	$330.30In 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	$0.22Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	5,475Out of the Money
MSFTIn the Money	$322.35In the Money	$325.20In 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	$316.20In the Money	$320.50In 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	$311.30In the Money	$315.45In 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	$307.30In the Money	$310.65In 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	$302.25In the Money	$305.65In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	830Out of the Money
MSFTIn the Money	$297.70In the Money	$300.55In 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	$292.05In the Money	$295.65In 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	$0.22Out 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	$287.55In the Money	$290.75In 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	$0.20Out 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	$281.40In 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	$0.21Out 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	$276.25In the Money	$280.75In 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	$272.05In the Money	$275.65In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	806Out of the Money
MSFTIn the Money	$266.25In the Money	$270.75In 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	$262.00In 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	$256.25In the Money	$260.70In 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	$251.80In the Money	$255.40In 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	23Out of the Money	2,273Out of the Money
MSFTIn the Money	$247.75In the Money	$250.80In 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	$242.25In the Money	$245.60In 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	$237.00In the Money	$240.80In 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	$231.45In the Money	$235.70In 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	$227.20In 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	$0.02Out 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	$222.00In the Money	$225.70In 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	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	2,610Out of the Money
MSFTIn the Money	$216.30In 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	$0.02Out 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	$211.55In the Money	$215.75In 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	$206.35In the Money	$210.60In the Money	$209.44In the Money	$7.72In the Money	10In 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	$201.35In the Money	$205.70In 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	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	3,192Out of the Money
MSFTIn the Money	$197.30In the Money	$200.75In 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	$192.80In the Money	$195.70In 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	$0.02Out 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	$186.45In the Money	$190.70In the Money	$189.92In the Money	$14.55In the Money	1In 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	$181.70In the Money	$185.85In 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	$176.85In the Money	$180.75In the Money	$180.17In the Money	$7.17In the Money	1In the Money	2,246In 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	6Out of the Money	7,865Out of the Money
MSFTIn the Money	$171.75In the Money	$175.85In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	7,941Out of the Money
MSFTIn the Money	$166.55In the Money	$170.40In 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	$0.02Out 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	$162.30In the Money	$164.80In the Money	$165.23In the Money	$14.23In 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	$0.01Out 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	$156.75In the Money	$160.45In the Money	$160.75In the Money	$8.15In the Money	13In the Money	1,841In 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	$-0.01Out of the Money	3Out of the Money	3,311Out of the Money
MSFTIn the Money	$152.45In the Money	$155.80In the Money	$154.58In the Money	$7.08In the Money	4In 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	$146.50In the Money	$150.60In the Money	$150.41In the Money	$8.12In the Money	66In the Money	2,762In 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	5Out of the Money	9,428Out of the Money
MSFTIn the Money	$142.00In the Money	$145.80In 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	$137.65In the Money	$140.50In 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	$0.02Out 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	$131.75In the Money	$135.90In 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	$127.65In the Money	$130.45In 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	$122.00In the Money	$125.65In the Money	$124.68In the Money	$7.57In the Money	33In 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	1Out of the Money	3,320Out of the Money
MSFTIn the Money	$117.80In the Money	$119.90In 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	$112.15In the Money	$114.75In the Money	$116.00In the Money	$8.86In the Money	7In the Money	3,550In the Money	Filter Table By Strike Price of$335.00	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	5,128Out of the Money
MSFTIn the Money	$107.20In the Money	$110.80In 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	$102.45In the Money	$105.85In the Money	$103.67In the Money	$6.25In the Money	6In 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	$97.00In the Money	$100.95In the Money	$100.65In the Money	$8.22In the Money	23In 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	116Out of the Money	9,641Out of the Money
MSFTIn the Money	$93.05In the Money	$95.55In the Money	$95.90In the Money	$7.90In the Money	13In the Money	4,010In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out 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	$86.65In the Money	$90.95In the Money	$89.48In the Money	$6.98In the Money	1,023In the Money	4,655In 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	$-0.02Out of the Money	1,300Out of the Money	7,355Out of the Money
MSFTIn the Money	$82.00In the Money	$85.95In the Money	$84.79In the Money	$6.53In the Money	30In 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	37Out of the Money	6,524Out of the Money
MSFTIn the Money	$79.45In the Money	$83.45In 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	$77.35In the Money	$80.40In the Money	$79.70In the Money	$7.10In the Money	20In 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	$0.03Out of the Money	$0.00Out of the Money	181Out of the Money	4,416Out of the Money
MSFTIn the Money	$74.00In the Money	$78.45In 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	$-0.05Out of the Money	103Out of the Money	1Out of the Money
MSFTIn the Money	$72.95In the Money	$75.40In the Money	$75.81In the Money	$8.23In the Money	27In 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	$0.02Out of the Money	$-0.02Out of the Money	118Out of the Money	7,793Out of the Money
MSFTIn the Money	$69.65In the Money	$72.80In 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	$0.02Out of the Money	$-0.03Out of the Money	11Out of the Money	126Out of the Money
MSFTIn the Money	$66.75In the Money	$70.85In the Money	$70.02In the Money	$7.62In the Money	25In 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	$0.01Out of the Money	$-0.03Out of the Money	286Out of the Money	6,849Out of the Money
MSFTIn the Money	$64.40In the Money	$68.50In 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	$0.02Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	11Out of the Money	33Out of the Money
MSFTIn the Money	$61.65In the Money	$65.80In the Money	$64.80In the Money	$6.77In the Money	31In the Money	2,324In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	599Out of the Money	4,630Out of the Money
MSFTIn the Money	$59.70In the Money	$63.00In 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	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	51Out of the Money	36Out of the Money
MSFTIn the Money	$56.50In the Money	$60.10In the Money	$59.40In the Money	$7.01In the Money	88In the Money	4,630In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	224Out of the Money	4,972Out of the Money
MSFTIn the Money	$54.30In the Money	$58.45In 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	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	2Out of the Money	96Out of the Money
MSFTIn the Money	$52.10In the Money	$55.90In the Money	$56.25In the Money	$8.75In the Money	27In 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	$0.02Out of the Money	$-0.04Out of the Money	161Out of the Money	5,320Out of the Money
MSFTIn the Money	$49.80In the Money	$52.80In 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	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	73Out of the Money	976Out of the Money
MSFTIn the Money	$48.00In the Money	$49.90In the Money	$49.36In the Money	$6.59In the Money	273In the Money	13,774In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	565Out of the Money	10,095Out of the Money
MSFTIn the Money	$44.60In the Money	$48.30In 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	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	60Out of the Money	787Out of the Money
MSFTIn the Money	$42.70In the Money	$45.40In the Money	$44.29In the Money	$6.69In the Money	98In the Money	2,967In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	207Out of the Money	14,781Out of the Money
MSFTIn the Money	$39.80In the Money	$42.50In 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	$0.00Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	83Out of the Money	1,493Out of the Money
MSFTIn the Money	$38.00In the Money	$39.90In the Money	$40.53In the Money	$7.53In the Money	325In the Money	11,420In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	590Out of the Money	5,032Out of the Money
MSFTIn the Money	$35.20In the Money	$37.55In the Money	$38.70In the Money	$8.10In the Money	37In 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	131Out of the Money	951Out of the Money
MSFTIn the Money	$32.60In the Money	$35.05In the Money	$33.79In the Money	$6.46In the Money	1,367In the Money	6,946In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	509Out of the Money	4,838Out of the Money
MSFTIn the Money	$29.80In the Money	$32.60In the Money	$33.98In the Money	$9.23In the Money	29In the Money	1,006In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	227Out of the Money	1,357Out of the Money
MSFTIn the Money	$27.55In the Money	$29.85In the Money	$28.90In the Money	$5.80In the Money	286In 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	860Out of the Money	6,801Out of the Money
MSFTIn the Money	$24.15In the Money	$28.45In the Money	$26.38In the Money	$6.26In the Money	62In the Money	1,317In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	796Out of the Money	2,618Out of the Money
MSFTIn the Money	$22.35In the Money	$25.10In the Money	$23.55In the Money	$5.40In the Money	707In the Money	9,806In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.20Out of the Money	1,421Out of the Money	6,489Out of the Money
MSFTIn the Money	$19.40In the Money	$22.65In the Money	$22.99In the Money	$7.29In the Money	92In the Money	902In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.27Out of the Money	1,984Out of the Money	2,285Out of the Money
MSFTIn the Money	$18.70In the Money	$19.95In the Money	$18.96In the Money	$5.31In the Money	1,287In the Money	11,972In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.35Out of the Money	4,478Out of the Money	16,877Out of the Money
MSFTIn the Money	$15.90In the Money	$17.20In the Money	$16.46In the Money	$5.05In the Money	202In the Money	769In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	$0.15Out of the Money	$0.43Out of the Money	$0.26Out of the Money	$-0.62Out of the Money	1,980Out of the Money	1,431Out of the Money
MSFTIn the Money	$13.40In the Money	$15.10In the Money	$14.05In the Money	$4.92In the Money	7,659In the Money	16,039In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$0.33Out of the Money	$0.58Out of the Money	$0.35Out of the Money	$-0.90Out of the Money	5,140Out of the Money	3,386Out of the Money
MSFTIn the Money	$10.90In the Money	$13.65In the Money	$11.90In the Money	$4.60In the Money	843In the Money	1,036In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	$0.32Out of the Money	$0.53Out of the Money	$0.52Out of the Money	$-1.20Out of the Money	3,618Out of the Money	1,986Out of the Money
MSFTIn the Money	$9.20In the Money	$10.15In the Money	$9.65In the Money	$4.14In the Money	6,221In the Money	34,014In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	$0.70Out of the Money	$0.78Out of the Money	$0.72Out of the Money	$-1.80Out of the Money	8,438Out of the Money	3,425Out of the Money
MSFTIn the Money	$6.70In the Money	$7.95In the Money	$7.38In the Money	$3.40In the Money	6,953In the Money	3,056In the Money	Filter Table By Strike Price of$442.50	MSFTOut of the Money	$1.06Out of the Money	$1.20Out of the Money	$1.16Out of the Money	$-2.39Out of the Money	6,390Out of the Money	863Out of the Money
MSFTIn the Money	$5.00In the Money	$5.80In the Money	$5.60In the Money	$2.83In the Money	17,168In the Money	15,982In the Money	Filter Table By Strike Price of$445.00	MSFTOut of the Money	$1.30Out of the Money	$1.99Out of the Money	$1.70Out of the Money	$-3.17Out of the Money	5,728Out of the Money	672Out of the Money
MSFTUnderlying issue's last price	$3.85Underlying issue's last price	$4.05Underlying issue's last price	$4.05Underlying issue's last price	$2.13Underlying issue's last price	13,242Underlying 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	$2.25Underlying issue's last price	$2.75Underlying issue's last price	$2.69Underlying issue's last price	$-4.33Underlying issue's last price	4,454Underlying issue's last price	217Underlying issue's last price
MSFTNear the Money	$2.60Near the Money	$2.79Near the Money	$2.80Near the Money	$1.55Near the Money	28,350Near the Money	13,127Near the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$3.20In the Money	$4.05In the Money	$3.80In the Money	$-5.15In the Money	3,332In the Money	228In the Money
MSFTOut of the Money	$1.76Out of the Money	$1.85Out of the Money	$1.76Out of the Money	$0.99Out of the Money	8,310Out of the Money	1,441Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$5.40In the Money	$5.80In the Money	$5.56In the Money	$-5.22In the Money	436In the Money	105In the Money
MSFTOut of the Money	$1.11Out of the Money	$1.22Out of the Money	$1.15Out of the Money	$0.65Out of the Money	12,859Out of the Money	4,252Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$6.40In the Money	$8.90In the Money	$6.95In the Money	$-6.45In the Money	114In the Money	62In the Money
MSFTOut of the Money	$0.53Out of the Money	$0.81Out of the Money	$0.75Out of the Money	$0.44Out of the Money	3,135Out of the Money	556Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$8.50In the Money	$9.85In the Money	$8.15In the Money	$8.15In the Money	29In the Money	---In the Money
MSFTOut of the Money	$0.51Out of the Money	$0.56Out of the Money	$0.52Out of the Money	$0.32Out of the Money	6,438Out of the Money	11,239Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$10.85In the Money	$12.20In the Money	$11.04In the Money	$-6.41In the Money	14In the Money	1In the Money
MSFTOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.38Out of the Money	$0.25Out of the Money	1,520Out of the Money	705Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$12.25In the Money	$15.45In the Money	$20.35In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$0.18Out of the Money	3,334Out of the Money	2,527Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$14.60In the Money	$17.90In the Money	$14.40In the Money	$-42.05In the Money	4In the Money	---In the Money
MSFTOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$0.17Out of the Money	554Out of the Money	108Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$17.95In the Money	$19.95In the Money	$18.64In the Money	$18.64In the Money	3In the Money	---In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$0.14Out of the Money	3,621Out of the Money	5,110Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$20.35In the Money	$23.20In the Money	$23.30In the Money	$-23.58In the Money	8In the Money	---In the Money
MSFTOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.14Out of the Money	260Out of the Money	547Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$22.85In the Money	$25.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.11Out of the Money	679Out of the Money	2,350Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$25.80In the Money	$27.45In the Money	$67.82In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.10Out of the Money	206Out of the Money	38Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$28.35In the Money	$30.20In 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	$0.13Out of the Money	$0.10Out of the Money	$0.07Out of the Money	620Out of the Money	13,148Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$30.20In the Money	$33.25In the Money	$30.75In the Money	$-8.50In the Money	60In the Money	3In the Money
MSFTOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.08Out of the Money	185Out of the Money	232Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$32.00In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.09Out of the Money	681Out of the Money	1,672Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$35.10In the Money	$37.80In the Money	$55.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.09Out 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	$37.45In the Money	$40.15In 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	$0.07Out of the Money	$0.07Out of the Money	$0.05Out of the Money	285Out of the Money	2,647Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$39.60In the Money	$42.55In 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	$0.08Out 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	$42.40In the Money	$45.60In 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	$0.00Out of the Money	289Out of the Money	5,571Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$44.50In the Money	$47.70In the Money	$98.60In 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	$0.01Out of the Money	101Out of the Money	2Out of the Money	Filter Table By Strike Price of$497.50	MSFTIn the Money	$47.50In the Money	$50.80In 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	$0.03Out of the Money	503Out of the Money	7,559Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$50.65In the Money	$52.75In 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	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	4Out of the Money	1Out of the Money	Filter Table By Strike Price of$502.50	MSFTIn the Money	$52.15In the Money	$55.40In 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	$0.05Out of the Money	$0.04Out of the Money	$0.03Out of the Money	62Out of the Money	1,486Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$55.05In the Money	$57.30In 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	$0.04Out of the Money	$0.03Out of the Money	$0.03Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$507.50	MSFTIn the Money	$58.35In the Money	$59.80In 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	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	21Out of the Money	1,400Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$59.55In the Money	$63.90In 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	$0.04Out 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	$65.20In the Money	$68.80In 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	$0.02Out of the Money	$-0.01Out of the Money	7Out of the Money	1,384Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$70.05In the Money	$73.85In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	380Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$74.50In the Money	$78.70In 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	$0.03Out 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	$79.50In the Money	$83.25In 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	$0.22Out 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	$85.30In the Money	$87.40In 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	$0.42Out 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	$90.10In the Money	$92.40In 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	$94.60In the Money	$98.80In 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	$99.50In the Money	$103.55In 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	$104.50In the Money	$108.00In 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	$109.55In the Money	$113.20In 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	$0.02Out 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	$119.50In the Money	$123.80In 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	$130.10In the Money	$133.25In 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	$149.50In the Money	$153.60In 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)