Stocks Options

LAST PRICE
410.0200
TODAY'S CHANGE (%)
Trending Down-5.1100 (-1.2309%)

Bid / Lots
410.0200/ 2
Ask / Lots
410.1000/ 2
Open / Previous Close
415.5250 / 415.1300
Day Range
Low 408.9234
High 416.4300
52 Week Range
Low 309.4500
High 433.6000
Volume
9,412,978
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 20.827

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	$300.00In the Money	$301.00In the Money	$309.64In the Money	$0.00In the Money	---In the Money	57In 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	---Out of the Money	5,319Out of the Money
MSFTIn the Money	$295.00In the Money	$296.05In the Money	$304.89In the Money	$0.00In the Money	---In the Money	192In 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	$290.00In the Money	$291.05In the Money	$287.50In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,475Out of the Money
MSFTIn the Money	$285.00In the Money	$286.05In the Money	$294.59In the Money	$0.00In the Money	---In the Money	323In 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	3,445Out of the Money
MSFTIn the Money	$280.05In the Money	$281.05In the Money	$282.14In the Money	$5.34In the Money	100In the Money	494In 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	$275.05In the Money	$276.10In the Money	$277.87In the Money	$-5.53In the Money	40In the Money	89In 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	$270.05In the Money	$271.10In the Money	$292.00In the Money	$0.00In the Money	---In 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	$265.10In the Money	$266.10In the Money	$254.51In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	830Out of the Money
MSFTIn the Money	$260.10In the Money	$261.15In the Money	$283.25In the Money	$0.00In the Money	---In the Money	402In the Money	Filter Table By Strike Price of$150.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,574Out of the Money
MSFTIn the Money	$255.10In the Money	$256.15In 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	$0.02Out 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	$250.10In the Money	$251.15In the Money	$270.90In the Money	$0.00In the Money	---In the Money	359In the Money	Filter Table By Strike Price of$160.00	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	4,147Out of the Money
MSFTIn the Money	$245.15In the Money	$246.20In 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	$0.01Out 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	$240.15In the Money	$241.25In the Money	$247.03In the Money	$0.00In the Money	---In the Money	256In 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	$235.15In the Money	$236.20In 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	$230.20In the Money	$231.25In 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	$0.02Out 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	$225.20In the Money	$226.25In the Money	$245.00In 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	$220.20In the Money	$221.25In the Money	$218.00In 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	$215.25In the Money	$216.35In 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	---Out of the Money	2,273Out of the Money
MSFTIn the Money	$210.25In the Money	$211.35In the Money	$220.25In the Money	$0.00In the Money	---In the Money	2,420In 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	$205.25In the Money	$206.30In the Money	$203.05In the Money	$0.00In the Money	---In the Money	254In 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	$-0.01Out of the Money	1Out of the Money	2,445Out of the Money
MSFTIn the Money	$200.30In the Money	$201.30In the Money	$215.42In the Money	$0.00In the Money	---In the Money	1,758In 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	$195.30In the Money	$196.35In the Money	$199.44In the Money	$0.00In the Money	---In the Money	983In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,093Out of the Money
MSFTIn the Money	$190.30In the Money	$191.35In the Money	$212.68In 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	$185.35In the Money	$186.35In the Money	$201.85In the Money	$0.00In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,610Out of the Money
MSFTIn the Money	$180.35In the Money	$181.45In the Money	$202.73In the Money	$0.00In the Money	---In the Money	659In 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	$175.35In the Money	$176.40In the Money	$179.59In the Money	$0.00In the Money	---In the Money	257In 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	---Out of the Money	1,504Out of the Money
MSFTIn the Money	$170.40In the Money	$171.40In the Money	$190.46In the Money	$0.00In the Money	---In the Money	608In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,895Out of the Money
MSFTIn the Money	$165.40In the Money	$166.50In the Money	$168.20In the Money	$-13.95In the Money	1In the Money	722In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,192Out of the Money
MSFTIn the Money	$160.40In the Money	$161.45In the Money	$157.72In the Money	$0.00In the Money	---In the Money	1,824In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	5,238Out of the Money
MSFTIn the Money	$155.50In the Money	$156.45In the Money	$161.55In the Money	$7.07In the Money	1In the Money	1,655In the Money	Filter Table By Strike Price of$255.00	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	1,435Out of the Money
MSFTIn the Money	$150.60In the Money	$151.40In the Money	$156.20In the Money	$8.10In the Money	1In the Money	804In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3,119Out of the Money
MSFTIn the Money	$145.60In the Money	$146.45In the Money	$149.15In the Money	$5.87In the Money	1In the Money	886In the Money	Filter Table By Strike Price of$265.00	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	1,928Out of the Money
MSFTIn the Money	$140.45In the Money	$141.50In the Money	$141.00In the Money	$3.76In the Money	6In the Money	2,270In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,865Out of the Money
MSFTIn the Money	$135.50In the Money	$136.50In the Money	$140.28In the Money	$-3.44In the Money	3In the Money	1,222In the Money	Filter Table By Strike Price of$275.00	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	7,941Out of the Money
MSFTIn the Money	$130.55In the Money	$131.50In the Money	$134.95In the Money	$-15.55In the Money	2In the Money	2,380In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	14Out of the Money	5,354Out of the Money
MSFTIn the Money	$125.75In the Money	$126.50In the Money	$130.88In the Money	$-4.54In the Money	1In the Money	1,048In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,755Out of the Money
MSFTIn the Money	$120.50In the Money	$121.45In the Money	$117.19In the Money	$0.00In the Money	---In the Money	1,883In the Money	Filter Table By Strike Price of$290.00	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	3,310Out of the Money
MSFTIn the Money	$115.50In the Money	$116.55In the Money	$116.44In the Money	$-8.29In the Money	3In the Money	1,092In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,489Out of the Money
MSFTIn the Money	$110.65In the Money	$111.60In the Money	$113.72In the Money	$6.15In the Money	1In the Money	2,718In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	14Out of the Money	9,509Out of the Money
MSFTIn the Money	$105.60In the Money	$106.65In the Money	$110.69In the Money	$-14.41In the Money	1In the Money	1,134In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,977Out of the Money
MSFTIn the Money	$100.60In the Money	$101.65In the Money	$100.30In the Money	$0.00In the Money	---In the Money	1,981In the Money	Filter Table By Strike Price of$310.00	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	4,508Out of the Money
MSFTIn the Money	$95.70In the Money	$96.70In the Money	$93.72In the Money	$0.00In the Money	---In the Money	621In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	1Out of the Money	1,383Out of the Money
MSFTIn the Money	$90.70In the Money	$91.70In the Money	$86.93In the Money	$0.00In the Money	---In the Money	1,652In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	10Out of the Money	4,659Out of the Money
MSFTIn the Money	$85.75In the Money	$86.70In the Money	$82.48In the Money	$0.00In the Money	---In the Money	1,345In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	1Out of the Money	3,219Out of the Money
MSFTIn the Money	$80.75In the Money	$81.80In the Money	$81.00In the Money	$2.35In the Money	83In the Money	2,270In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	1Out of the Money	3,936Out of the Money
MSFTIn the Money	$75.95In the Money	$76.80In the Money	$78.54In the Money	$4.64In the Money	4In the Money	3,621In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.08Out of the Money	32Out of the Money	5,142Out of the Money
MSFTIn the Money	$71.05In the Money	$71.80In the Money	$72.45In the Money	$3.26In the Money	2In the Money	3,187In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.06Out of the Money	7Out of the Money	4,690Out of the Money
MSFTIn the Money	$65.95In the Money	$66.90In the Money	$65.02In the Money	$0.00In the Money	---In the Money	1,841In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	13Out of the Money	2,528Out of the Money
MSFTIn the Money	$61.10In the Money	$61.90In the Money	$63.97In the Money	$6.31In the Money	6In the Money	4,464In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.03Out of the Money	32Out of the Money	9,303Out of the Money
MSFTIn the Money	$56.00In the Money	$56.95In the Money	$58.50In the Money	$0.20In the Money	7In the Money	4,063In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.10Out of the Money	8Out of the Money	7,147Out of the Money
MSFTIn the Money	$51.30In the Money	$52.05In the Money	$52.03In the Money	$-4.87In the Money	8In the Money	4,688In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.33Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$0.02Out of the Money	99Out of the Money	7,108Out of the Money
MSFTIn the Money	$46.30In the Money	$47.10In the Money	$50.00In the Money	$-0.80In the Money	1In the Money	3,758In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.43Out of the Money	$-0.04Out of the Money	62Out of the Money	6,566Out of the Money
MSFTIn the Money	$41.50In the Money	$42.20In the Money	$43.69In the Money	$0.11In the Money	12In the Money	1,334In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.52Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$0.09Out of the Money	111Out of the Money	4,382Out of the Money
MSFTIn the Money	$36.50In the Money	$37.40In the Money	$36.72In the Money	$1.47In the Money	16In the Money	3,799In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.67Out of the Money	$0.72Out of the Money	$0.70Out of the Money	$-0.21Out of the Money	643Out of the Money	7,477Out of the Money
MSFTIn the Money	$32.00In the Money	$32.70In the Money	$31.25In the Money	$-3.11In the Money	38In the Money	4,767In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.90Out of the Money	$0.95Out of the Money	$0.91Out of the Money	$0.13Out of the Money	164Out of the Money	6,922Out of the Money
MSFTIn the Money	$27.35In the Money	$27.90In the Money	$28.97In the Money	$-2.93In the Money	28In the Money	2,588In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$1.25Out of the Money	$1.30Out of the Money	$1.36Out of the Money	$0.23Out of the Money	628Out of the Money	4,580Out of the Money
MSFTIn the Money	$22.85In the Money	$23.40In the Money	$23.00In the Money	$0.00In the Money	19In the Money	4,797In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$1.75Out of the Money	$1.82Out of the Money	$1.90Out of the Money	$0.58Out of the Money	272Out of the Money	4,935Out of the Money
MSFTIn the Money	$18.70In the Money	$19.10In the Money	$18.95In the Money	$-3.29In the Money	8In the Money	1,568In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$2.50Out of the Money	$2.57Out of the Money	$2.71Out of the Money	$0.94Out of the Money	295Out of the Money	5,153Out of the Money
MSFTIn the Money	$16.70In the Money	$17.10In the Money	$16.55In the Money	$-1.45In the Money	9In the Money	7In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$2.99Out of the Money	$3.10Out of the Money	$3.00Out of the Money	$0.65Out of the Money	100Out of the Money	991Out of the Money
MSFTIn the Money	$14.80In the Money	$15.15In the Money	$15.00In the Money	$-3.00In the Money	69In the Money	14,826In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$3.55Out of the Money	$3.65Out of the Money	$3.60Out of the Money	$1.10Out of the Money	1,505Out of the Money	9,615Out of the Money
MSFTIn the Money	$13.10In the Money	$13.30In the Money	$13.40In the Money	$1.25In the Money	30In the Money	54In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$4.25Out of the Money	$4.35Out of the Money	$4.67Out of the Money	$1.41Out of the Money	74Out of the Money	785Out of the Money
MSFTIn the Money	$11.35In the Money	$11.55In the Money	$11.43In the Money	$-2.86In the Money	229In the Money	3,132In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$5.05Out of the Money	$5.15Out of the Money	$5.10Out of the Money	$1.25Out of the Money	273Out of the Money	14,995Out of the Money
MSFTIn the Money	$9.80In the Money	$9.95In the Money	$9.90In the Money	$-3.37In the Money	125In the Money	300In the Money	Filter Table By Strike Price of$407.50	MSFTNear the Money	$5.95Near the Money	$6.10Near the Money	$6.15Near the Money	$1.94Near the Money	1,023Near the Money	585Near the Money
MSFTUnderlying issue's last price	$8.35Underlying issue's last price	$8.50Underlying issue's last price	$8.45Underlying issue's last price	$-3.05Underlying issue's last price	250Underlying issue's last price	12,035Underlying issue's last price	Filter Table By Strike Price of$410.00Underlying issue's last price	MSFTUnderlying issue's last price	$7.00Underlying issue's last price	$7.15Underlying issue's last price	$7.10Underlying issue's last price	$2.16Underlying issue's last price	787Underlying issue's last price	5,342Underlying issue's last price
MSFTNear the Money	$7.05Near the Money	$7.15Near the Money	$6.92Near the Money	$-2.83Near the Money	1,232Near the Money	498Near the Money	Filter Table By Strike Price of$412.50	MSFTIn the Money	$8.20In the Money	$8.35In the Money	$8.35In the Money	$1.15In the Money	1,263In the Money	708In the Money
MSFTOut of the Money	$5.85Out of the Money	$6.00Out of the Money	$5.95Out of the Money	$-2.58Out of the Money	902Out of the Money	7,634Out of the Money	Filter Table By Strike Price of$415.00	MSFTIn the Money	$9.55In the Money	$9.75In the Money	$9.65In the Money	$1.72In the Money	282In the Money	5,282In the Money
MSFTOut of the Money	$4.85Out of the Money	$4.95Out of the Money	$4.75Out of the Money	$-1.90Out of the Money	356Out of the Money	579Out of the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$11.05In the Money	$11.25In the Money	$11.45In the Money	$-1.56In the Money	51In the Money	847In the Money
MSFTOut of the Money	$3.95Out of the Money	$4.05Out of the Money	$4.00Out of the Money	$-2.00Out of the Money	2,624Out of the Money	10,741Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$12.70In the Money	$12.90In the Money	$12.72In the Money	$1.90In the Money	90In the Money	6,182In the Money
MSFTOut of the Money	$3.20Out of the Money	$3.30Out of the Money	$3.18Out of the Money	$-1.82Out of the Money	300Out of the Money	636Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$14.35In the Money	$14.95In the Money	$14.95In the Money	$3.70In the Money	34In the Money	953In the Money
MSFTOut of the Money	$2.58Out of the Money	$2.65Out of the Money	$2.62Out of the Money	$-1.38Out of the Money	1,215Out of the Money	10,196Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$16.25In the Money	$16.80In the Money	$17.10In the Money	$0.70In the Money	107In the Money	3,660In the Money
MSFTOut of the Money	$1.62Out of the Money	$1.68Out of the Money	$1.68Out of the Money	$-0.77Out of the Money	2,140Out of the Money	14,766Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$20.35In the Money	$21.10In the Money	$21.23In the Money	$3.98In the Money	84In the Money	7,457In the Money
MSFTOut of the Money	$1.00Out of the Money	$1.05Out of the Money	$1.03Out of the Money	$-0.47Out of the Money	535Out of the Money	17,042Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$24.80In the Money	$25.55In the Money	$24.11In the Money	$2.46In the Money	10In the Money	612In the Money
MSFTOut of the Money	$0.63Out of the Money	$0.64Out of the Money	$0.63Out of the Money	$-0.31Out of the Money	530Out of the Money	32,254Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$29.45In the Money	$30.50In the Money	$28.49In the Money	$2.40In the Money	7In the Money	211In the Money
MSFTOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.19Out of the Money	177Out of the Money	13,922Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$34.40In the Money	$35.30In the Money	$33.86In the Money	$-5.02In the Money	9In the Money	31In the Money
MSFTOut of the Money	$0.23Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.11Out of the Money	737Out of the Money	13,064Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$39.40In the Money	$40.30In the Money	$40.30In the Money	$-0.40In the Money	11In the Money	164In the Money
MSFTOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$0.00Out of the Money	161Out of the Money	3,274Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$44.45In the Money	$45.30In the Money	$39.10In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	55Out of the Money	9,309Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$49.35In the Money	$50.50In the Money	$49.55In the Money	$5.45In the Money	2In the Money	---In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	6Out of the Money	2,112Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$54.40In the Money	$55.30In the Money	$56.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	128Out of the Money	5,298Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$59.35In the Money	$60.50In the Money	$62.80In 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	$0.03Out of the Money	$-0.01Out of the Money	6Out of the Money	1,802Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$64.40In the Money	$65.50In the Money	$67.82In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	12,806Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$69.40In the Money	$70.50In the Money	$68.90In 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	$-0.01Out of the Money	1Out of the Money	1,565Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$74.40In the Money	$75.50In the Money	$55.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	2,224Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$79.35In the Money	$80.50In the Money	$68.86In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,508Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$84.35In the Money	$85.50In the Money	$98.60In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	152Out of the Money	7,942Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$89.45In the Money	$90.50In the Money	$85.13In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,361Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$94.40In the Money	$95.50In the Money	$90.15In 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	957Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$99.35In the Money	$100.50In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	850Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$104.40In the Money	$105.25In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,148Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$109.35In the Money	$110.50In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$114.45In the Money	$115.50In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	600Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$119.45In the Money	$120.50In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	786Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$124.40In the Money	$125.50In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,307Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$129.35In the Money	$130.45In 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	$134.40In the Money	$135.30In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	574Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$139.50In the Money	$140.50In 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	31Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$144.35In the Money	$145.50In 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	$149.40In the Money	$150.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$159.45In the Money	$160.50In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,017Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$169.40In the Money	$170.50In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,890Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$189.45In the Money	$190.50In the Money	$185.13In 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)