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 June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$209.00In the Money	$213.00In 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	$0.00Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MSFTIn the Money	$199.00In the Money	$203.00In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$189.05In the Money	$193.00In 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	$0.00Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$184.10In the Money	$188.35In 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	$1.65Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$179.05In the Money	$183.70In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$174.10In the Money	$178.30In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$169.10In the Money	$173.45In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$164.25In the Money	$168.55In 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	$2.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$159.35In the Money	$163.70In 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	$2.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$155.60In the Money	$157.55In 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	$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	$149.20In the Money	$153.05In the Money	$133.07In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$144.25In the Money	$148.10In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$139.20In the Money	$143.00In 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	$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	$134.25In the Money	$138.15In 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	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$129.15In the Money	$133.15In the Money	$111.94In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$124.40In the Money	$128.15In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$119.35In the Money	$123.20In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MSFTIn the Money	$114.50In the Money	$118.20In the Money	$109.70In the Money	$0.00In the Money	---In the Money	1In 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	5Out of the Money
MSFTIn the Money	$109.50In the Money	$113.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$2.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MSFTIn the Money	$104.50In the Money	$108.25In the Money	$103.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$2.07Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	5Out of the Money	1Out of the Money
MSFTIn the Money	$99.50In the Money	$102.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$94.50In the Money	$98.30In the Money	$79.41In 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	$0.08Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$89.60In the Money	$93.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MSFTIn the Money	$84.70In the Money	$88.40In the Money	$79.74In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out of the Money	17Out of the Money
MSFTIn the Money	$80.00In the Money	$83.40In the Money	$81.79In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.02Out of the Money	5Out of the Money	79Out of the Money
MSFTIn the Money	$75.00In the Money	$78.45In the Money	$71.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.01Out of the Money	4Out of the Money	377Out of the Money
MSFTIn the Money	$70.00In the Money	$73.50In the Money	$52.03In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	8Out of the Money	74Out of the Money
MSFTIn the Money	$65.00In the Money	$68.50In the Money	$61.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	2Out of the Money	228Out of the Money
MSFTIn the Money	$60.00In the Money	$63.55In the Money	$53.94In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	2Out of the Money	245Out of the Money
MSFTIn the Money	$55.00In the Money	$58.65In the Money	$51.65In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$0.01Out of the Money	20Out of the Money	152Out of the Money
MSFTIn the Money	$50.00In the Money	$53.70In the Money	$49.79In the Money	$-1.48In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$-0.02Out of the Money	14Out of the Money	695Out of the Money
MSFTIn the Money	$45.00In the Money	$49.20In the Money	$36.72In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.27Out of the Money	$0.33Out of the Money	$0.30Out of the Money	$0.00Out of the Money	36Out of the Money	1,782Out of the Money
MSFTIn the Money	$40.20In the Money	$44.15In the Money	$43.70In the Money	$1.47In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.30Out of the Money	$0.41Out of the Money	$0.44Out of the Money	$0.04Out of the Money	58Out of the Money	740Out of the Money
MSFTIn the Money	$36.55In the Money	$39.40In the Money	$37.47In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.45Out of the Money	$0.53Out of the Money	$0.52Out of the Money	$0.00Out of the Money	64Out of the Money	546Out of the Money
MSFTIn the Money	$31.80In the Money	$33.50In the Money	$30.20In the Money	$-1.98In the Money	17In the Money	87In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.62Out of the Money	$0.70Out of the Money	$0.78Out of the Money	$0.08Out of the Money	135Out of the Money	754Out of the Money
MSFTIn the Money	$27.15In the Money	$28.65In the Money	$23.14In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.90Out of the Money	$0.99Out of the Money	$1.14Out of the Money	$0.18Out of the Money	98Out of the Money	318Out of the Money
MSFTIn the Money	$23.05In the Money	$23.75In the Money	$21.14In the Money	$-1.36In the Money	46In the Money	298In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$1.35Out of the Money	$1.46Out of the Money	$1.40Out of the Money	$-0.08Out of the Money	185Out of the Money	439Out of the Money
MSFTIn the Money	$18.55In the Money	$19.85In the Money	$16.90In the Money	$-1.13In the Money	16In the Money	601In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$1.81Out of the Money	$2.15Out of the Money	$2.57Out of the Money	$0.44Out of the Money	130Out of the Money	356Out of the Money
MSFTIn the Money	$14.55In the Money	$15.30In the Money	$14.55In the Money	$0.30In the Money	130In the Money	748In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$3.00Out of the Money	$3.20Out of the Money	$3.40Out of the Money	$0.14Out of the Money	43Out of the Money	214Out of the Money
MSFTIn the Money	$11.35In the Money	$11.80In the Money	$10.85In the Money	$0.05In the Money	355In the Money	414In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$4.45Out of the Money	$4.65Out of the Money	$4.60Out of the Money	$-0.45Out of the Money	53Out of the Money	232Out of the Money
MSFTUnderlying issue's last price	$6.60Underlying issue's last price	$8.70Underlying issue's last price	$8.57Underlying issue's last price	$0.82Underlying issue's last price	312Underlying issue's last price	810Underlying issue's last price	Filter Table By Strike Price of$430.00Underlying issue's last price	MSFTUnderlying issue's last price	$6.25Underlying issue's last price	$6.65Underlying issue's last price	$7.75Underlying issue's last price	$0.65Underlying issue's last price	92Underlying issue's last price	109Underlying issue's last price
MSFTOut of the Money	$5.00Out of the Money	$6.15Out of the Money	$5.97Out of the Money	$0.42Out of the Money	431Out of the Money	1,192Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$8.90In the Money	$9.20In the Money	$9.95In the Money	$0.05In the Money	17In the Money	33In the Money
MSFTOut of the Money	$4.00Out of the Money	$4.20Out of the Money	$4.00Out of the Money	$-0.05Out of the Money	214Out of the Money	935Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$10.20In the Money	$14.20In the Money	$13.50In the Money	$1.35In the Money	2In the Money	21In the Money
MSFTOut of the Money	$2.42Out of the Money	$2.75Out of the Money	$2.14Out of the Money	$-0.31Out of the Money	440Out of the Money	557Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$15.10In the Money	$16.45In the Money	$15.50In the Money	$0.00In the Money	---In the Money	5In the Money
MSFTOut of the Money	$0.32Out of the Money	$1.90Out of the Money	$1.25Out of the Money	$-0.35Out of the Money	266Out of the Money	463Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$19.15In the Money	$20.80In the Money	$22.70In the Money	$22.70In the Money	1In the Money	---In the Money
MSFTOut of the Money	$0.98Out of the Money	$1.10Out of the Money	$0.80Out of the Money	$-0.20Out of the Money	109Out of the Money	560Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$23.50In the Money	$25.45In the Money	$25.90In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.59Out of the Money	$0.90Out of the Money	$0.52Out of the Money	$-0.07Out of the Money	92Out of the Money	151Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$28.05In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.37Out of the Money	$0.43Out of the Money	$0.40Out of the Money	$0.02Out of the Money	24Out of the Money	295Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$33.05In the Money	$36.90In the Money	$45.07In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.18Out of the Money	$-0.07Out of the Money	61Out of the Money	74Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$38.05In the Money	$41.85In 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	$0.18Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	3Out of the Money	78Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$43.05In the Money	$46.70In the Money	$44.80In the Money	$44.80In the Money	1In the Money	---In the Money
MSFTOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	10Out of the Money	17Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$48.05In the Money	$51.75In 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	$1.69Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$53.05In the Money	$56.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	6Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$58.05In the Money	$61.85In the Money	$69.32In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$63.05In the Money	$66.90In the Money	$66.07In the Money	$-0.23In the Money	3In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$1.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	130Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$68.05In the Money	$71.90In the Money	$71.09In the Money	$-8.24In the Money	1In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$2.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	10Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$73.05In the Money	$76.85In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$78.05In the Money	$81.85In 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	$0.00Out 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	$0.02Out 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$520.00	MSFTIn the Money	$88.05In the Money	$91.75In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$93.05In the Money	$96.90In the Money	$0.00In 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 14, 2024)

Put Options (expires Friday June 14, 2024)