Stocks Options

LAST PRICE
424.5400
TODAY'S CHANGE (%)
Trending Up4.3300 (1.0304%)

Bid / Lots
424.5000/ 5
Ask / Lots
424.5400/ 2
Open / Previous Close
420.2100 / 420.2100
Day Range
Low 419.9900
High 426.7700
52 Week Range
Low 309.4500
High 430.8200
Volume
7,646,150
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 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	$204.55In the Money	$207.50In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MSFTIn the Money	$194.60In the Money	$197.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$184.65In the Money	$187.15In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$179.70In the Money	$182.20In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$174.70In the Money	$177.60In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$169.95In the Money	$171.55In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$164.90In the Money	$166.60In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$159.90In the Money	$161.60In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$154.95In the Money	$156.60In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$150.00In the Money	$151.55In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$145.00In the Money	$146.55In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$140.05In the Money	$141.70In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$135.00In the Money	$136.70In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$130.05In the Money	$131.75In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$125.05In the Money	$126.60In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$120.10In the Money	$121.80In 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	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$115.20In the Money	$116.75In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$110.20In the Money	$111.85In 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	$0.09Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$105.20In the Money	$106.80In 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	$0.02Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MSFTIn the Money	$100.25In the Money	$101.65In the Money	$74.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$95.40In the Money	$96.80In 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	$0.03Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$90.30In the Money	$91.95In 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	$0.04Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$85.45In the Money	$87.00In 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	$0.09Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MSFTIn the Money	$80.35In the Money	$82.00In 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	$0.07Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MSFTIn the Money	$75.40In the Money	$77.05In the Money	$69.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	5Out of the Money	78Out of the Money
MSFTIn the Money	$70.50In the Money	$72.00In the Money	$71.40In the Money	$9.30In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	3Out of the Money	376Out of the Money
MSFTIn the Money	$65.60In the Money	$66.80In 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	$0.14Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.04Out of the Money	5Out of the Money	74Out of the Money
MSFTIn the Money	$60.60In the Money	$62.05In the Money	$61.25In the Money	$4.25In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.10Out of the Money	11Out of the Money	226Out of the Money
MSFTIn the Money	$55.65In the Money	$57.25In 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	$0.20Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.06Out of the Money	6Out of the Money	250Out of the Money
MSFTIn the Money	$50.70In the Money	$52.30In 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	$0.25Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$-0.14Out of the Money	13Out of the Money	164Out of the Money
MSFTIn the Money	$45.75In the Money	$47.40In the Money	$43.79In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.32Out of the Money	$0.37Out of the Money	$0.33Out of the Money	$-0.18Out of the Money	273Out of the Money	892Out of the Money
MSFTIn the Money	$40.90In the Money	$42.25In 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	$0.41Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$-0.22Out of the Money	55Out of the Money	1,828Out of the Money
MSFTIn the Money	$36.30In the Money	$37.05In the Money	$32.05In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.52Out of the Money	$0.57Out of the Money	$0.53Out of the Money	$-0.33Out of the Money	78Out of the Money	753Out of the Money
MSFTIn the Money	$31.60In the Money	$32.25In the Money	$32.38In the Money	$4.53In the Money	18In the Money	28In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.72Out of the Money	$0.77Out of the Money	$0.75Out of the Money	$-0.50Out of the Money	67Out of the Money	610Out of the Money
MSFTIn the Money	$27.05In the Money	$27.55In the Money	$28.28In the Money	$5.48In the Money	33In the Money	105In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$1.02Out of the Money	$1.09Out of the Money	$1.05Out of the Money	$-0.71Out of the Money	524Out of the Money	1,107Out of the Money
MSFTIn the Money	$22.65In the Money	$23.10In the Money	$23.14In the Money	$2.49In the Money	5In the Money	111In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$1.50Out of the Money	$1.59Out of the Money	$1.52Out of the Money	$-1.05Out of the Money	45Out of the Money	293Out of the Money
MSFTIn the Money	$18.40In the Money	$19.00In the Money	$18.95In the Money	$3.30In the Money	32In the Money	311In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$2.24Out of the Money	$2.36Out of the Money	$2.23Out of the Money	$-1.45Out of the Money	106Out of the Money	349Out of the Money
MSFTIn the Money	$14.60In the Money	$14.90In the Money	$14.97In the Money	$3.07In the Money	519In the Money	812In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$3.35Out of the Money	$3.50Out of the Money	$3.20Out of the Money	$-2.00Out of the Money	68Out of the Money	312Out of the Money
MSFTUnderlying issue's last price	$11.20Underlying issue's last price	$11.45Underlying issue's last price	$11.54Underlying issue's last price	$2.74Underlying issue's last price	256Underlying issue's last price	773Underlying issue's last price	Filter Table By Strike Price of$420.00Underlying issue's last price	MSFTUnderlying issue's last price	$4.90Underlying issue's last price	$5.10Underlying issue's last price	$4.94Underlying issue's last price	$-2.36Underlying issue's last price	72Underlying issue's last price	131Underlying issue's last price
MSFTNear the Money	$8.30Near the Money	$8.50Near the Money	$8.40Near the Money	$2.05Near the Money	396Near the Money	471Near the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$7.05In the Money	$7.25In the Money	$6.97In the Money	$-3.43In the Money	134In the Money	114In the Money
MSFTOut of the Money	$5.90Out of the Money	$6.10Out of the Money	$6.10Out of the Money	$1.52Out of the Money	841Out of the Money	442Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$9.70In the Money	$9.95In the Money	$9.25In the Money	$-4.10In the Money	54In the Money	17In the Money
MSFTOut of the Money	$4.05Out of the Money	$4.20Out of the Money	$4.25Out of the Money	$1.24Out of the Money	722Out of the Money	626Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$12.90In the Money	$13.15In the Money	$12.45In the Money	$-4.63In the Money	1In the Money	31In the Money
MSFTOut of the Money	$2.65Out of the Money	$2.78Out of the Money	$2.87Out of the Money	$0.88Out of the Money	336Out of the Money	652Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$16.55In the Money	$17.00In the Money	$16.60In the Money	$-4.43In the Money	40In the Money	5In the Money
MSFTOut of the Money	$1.68Out of the Money	$1.80Out of the Money	$1.81Out of the Money	$0.51Out of the Money	173Out of the Money	433Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$20.75In the Money	$21.30In the Money	$26.00In the Money	$0.00In the Money	---In the Money	5In the Money
MSFTOut of the Money	$1.03Out of the Money	$1.13Out of the Money	$1.11Out of the Money	$0.36Out of the Money	123Out of the Money	374Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$25.10In the Money	$26.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.63Out of the Money	$0.69Out of the Money	$0.69Out of the Money	$0.25Out of the Money	208Out of the Money	348Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$29.65In the Money	$30.95In the Money	$40.30In 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	$0.43Out of the Money	$0.13Out of the Money	35Out of the Money	94Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$34.65In the Money	$36.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$0.06Out of the Money	177Out of the Money	29Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$39.50In the Money	$41.05In the Money	$45.07In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.02Out of the Money	3Out of the Money	68Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$44.55In the Money	$46.25In 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	$0.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$49.55In the Money	$51.25In 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	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	13Out of the Money	6Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$54.50In the Money	$56.25In 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	$0.08Out 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	$59.75In the Money	$61.10In 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	$0.07Out 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$490.00	MSFTIn the Money	$64.55In the Money	$66.20In the Money	$69.32In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$69.50In the Money	$70.85In 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	$0.07Out of the Money	$0.03Out 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	$74.50In the Money	$76.20In the Money	$79.33In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.06Out 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$505.00	MSFTIn the Money	$79.55In the Money	$81.20In 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	$0.06Out 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	$84.50In the Money	$86.20In 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	$0.00Out 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	$89.50In the Money	$90.85In 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	$0.05Out 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	$94.50In the Money	$96.15In 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	$0.05Out 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	$99.60In the Money	$101.20In 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)