Stocks Options

LAST PRICE
441.9300
TODAY'S CHANGE (%)
Trending Up0.8700 (0.1973%)

Bid / Lots
441.8700/ 2
Ask / Lots
441.9300/ 1
Open / Previous Close
440.8500 / 441.0600
Day Range
Low 439.3700
High 443.0600
52 Week Range
Low 309.4500
High 443.4000
Volume
2,550,636
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 20.674

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	$330.05In the Money	$333.20In the Money	$318.75In 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	---Out of the Money	5,324Out of the Money
MSFTIn the Money	$325.10In the Money	$328.20In 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	$320.05In the Money	$323.45In 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	$0.02Out 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	$315.05In the Money	$318.20In 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	$310.05In the Money	$313.25In 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	$305.10In the Money	$308.25In 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	$300.10In the Money	$303.20In 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	$295.10In the Money	$298.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	830Out of the Money
MSFTIn the Money	$290.10In the Money	$293.25In the Money	$270.00In 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	$285.40In the Money	$288.25In 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	$280.10In the Money	$283.25In the Money	$278.17In the Money	$0.00In the Money	---In the Money	358In 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	$275.15In the Money	$278.25In 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	$270.15In the Money	$273.30In 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	$265.15In the Money	$268.30In 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	$260.15In the Money	$263.50In 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	$255.15In the Money	$258.30In 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	$250.15In the Money	$253.65In 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	$245.85In the Money	$248.35In 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	$240.20In the Money	$243.35In the Money	$238.37In the Money	$0.00In the Money	---In 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	$235.20In the Money	$238.35In 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	$230.20In the Money	$233.35In the Money	$217.30In 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	$225.20In the Money	$228.35In 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	$220.20In the Money	$223.35In 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	$215.20In the Money	$218.40In the Money	$203.00In 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	$210.25In the Money	$213.40In 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	$205.25In the Money	$208.40In the Money	$202.36In 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	---Out of the Money	1,488Out of the Money
MSFTIn the Money	$200.25In the Money	$202.75In the Money	$192.26In the Money	$0.00In the Money	---In the Money	588In the Money	Filter Table By Strike Price of$240.00	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	2,895Out of the Money
MSFTIn the Money	$195.30In the Money	$198.40In 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	$0.02Out 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	$190.25In the Money	$193.40In the Money	$190.95In the Money	$0.95In the Money	2In the Money	1,802In 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	---Out of the Money	5,209Out of the Money
MSFTIn the Money	$185.25In the Money	$188.40In the Money	$185.55In the Money	$0.00In the Money	---In the Money	1,622In 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	$180.30In the Money	$183.45In the Money	$175.37In the Money	$0.00In the Money	---In the Money	793In the Money	Filter Table By Strike Price of$260.00	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	3,094Out of the Money
MSFTIn the Money	$175.30In the Money	$178.45In the Money	$172.00In the Money	$0.00In the Money	---In the Money	878In the Money	Filter Table By Strike Price of$265.00	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	1,927Out of the Money
MSFTIn the Money	$170.30In the Money	$173.45In the Money	$169.95In the Money	$0.00In the Money	---In 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	---Out of the Money	7,865Out of the Money
MSFTIn the Money	$165.30In the Money	$168.70In the Money	$167.23In the Money	$0.00In the Money	---In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7,941Out of the Money
MSFTIn the Money	$160.30In the Money	$163.65In the Money	$160.00In the Money	$0.00In the Money	---In the Money	2,358In the Money	Filter Table By Strike Price of$280.00	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	5,048Out of the Money
MSFTIn the Money	$155.30In the Money	$157.65In the Money	$151.00In the Money	$0.00In the Money	---In the Money	1,045In the Money	Filter Table By Strike Price of$285.00	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	1,752Out of the Money
MSFTIn the Money	$151.10In the Money	$153.50In the Money	$150.00In the Money	$0.00In the Money	---In the Money	1,851In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,311Out of the Money
MSFTIn the Money	$145.40In the Money	$148.40In the Money	$144.85In the Money	$0.00In the Money	---In the Money	1,087In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,669Out of the Money
MSFTIn the Money	$140.50In the Money	$143.50In the Money	$140.10In the Money	$0.00In the Money	---In the Money	2,776In the Money	Filter Table By Strike Price of$300.00	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	9,435Out of the Money
MSFTIn the Money	$135.35In the Money	$138.45In the Money	$123.15In the Money	$0.00In the Money	---In the Money	1,117In the Money	Filter Table By Strike Price of$305.00	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	3,975Out of the Money
MSFTIn the Money	$130.45In the Money	$133.40In the Money	$131.14In the Money	$2.87In the Money	1In the Money	1,961In the Money	Filter Table By Strike Price of$310.00	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	4,506Out of the Money
MSFTIn the Money	$125.45In the Money	$128.50In the Money	$123.94In the Money	$0.00In the Money	---In the Money	620In the Money	Filter Table By Strike Price of$315.00	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	1,474Out of the Money
MSFTIn the Money	$121.15In the Money	$123.55In the Money	$122.05In the Money	$0.79In the Money	3In the Money	1,627In the Money	Filter Table By Strike Price of$320.00	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	4,711Out of the Money
MSFTIn the Money	$115.45In the Money	$118.65In the Money	$114.62In the Money	$0.00In the Money	---In the Money	1,318In 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	---Out of the Money	3,320Out of the Money
MSFTIn the Money	$111.55In the Money	$113.55In the Money	$110.49In the Money	$0.00In the Money	---In the Money	2,181In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,057Out of the Money
MSFTIn the Money	$105.45In the Money	$108.60In the Money	$106.00In the Money	$0.00In the Money	---In the Money	3,551In the Money	Filter Table By Strike Price of$335.00	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	5,121Out of the Money
MSFTIn the Money	$100.70In the Money	$103.60In the Money	$101.12In the Money	$0.00In the Money	---In the Money	3,245In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,867Out of the Money
MSFTIn the Money	$96.20In the Money	$97.65In the Money	$96.00In the Money	$0.00In the Money	---In the Money	1,815In the Money	Filter Table By Strike Price of$345.00	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	2,631Out of the Money
MSFTIn the Money	$91.90In the Money	$93.35In the Money	$93.00In the Money	$0.47In the Money	8In the Money	4,372In the Money	Filter Table By Strike Price of$350.00	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	9,634Out of the Money
MSFTIn the Money	$85.60In the Money	$88.60In the Money	$76.70In the Money	$0.00In the Money	---In the Money	4,022In the Money	Filter Table By Strike Price of$355.00	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	7,180Out of the Money
MSFTIn the Money	$81.55In the Money	$83.40In the Money	$83.50In the Money	$3.25In the Money	3In the Money	4,661In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	31Out of the Money	7,331Out of the Money
MSFTIn the Money	$76.15In the Money	$77.70In the Money	$76.45In the Money	$-0.33In the Money	2In the Money	3,762In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6,524Out of the Money
MSFTIn the Money	$73.10In the Money	$76.25In 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	$0.02Out 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	$71.00In the Money	$73.10In the Money	$71.35In the Money	$1.23In the Money	1In the Money	1,249In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4,445Out of the Money
MSFTIn the Money	$68.30In the Money	$71.20In 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	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$66.20In the Money	$68.65In the Money	$66.50In the Money	$4.52In the Money	2In the Money	3,752In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.01Out of the Money	7Out of the Money	7,866Out of the Money
MSFTIn the Money	$63.75In the Money	$66.20In 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	$0.04Out of the Money	$0.08Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
MSFTIn the Money	$61.25In the Money	$63.10In the Money	$61.40In the Money	$0.20In the Money	1In the Money	4,437In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	13Out of the Money	6,827Out of the Money
MSFTIn the Money	$58.30In the Money	$61.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MSFTIn the Money	$56.45In the Money	$58.15In the Money	$57.21In the Money	$0.62In the Money	4In the Money	2,474In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	11Out of the Money	4,667Out of the Money
MSFTIn the Money	$53.90In the Money	$56.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	22Out of the Money	14Out of the Money
MSFTIn the Money	$52.25In the Money	$53.00In the Money	$51.85In the Money	$-0.19In the Money	24In the Money	4,634In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	51Out of the Money	5,000Out of the Money
MSFTIn the Money	$49.35In the Money	$50.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	25Out of the Money	9Out of the Money
MSFTIn the Money	$47.25In the Money	$48.20In the Money	$48.53In the Money	$2.73In the Money	3In the Money	1,437In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	74Out of the Money	5,277Out of the Money
MSFTIn the Money	$43.90In the Money	$46.25In the Money	$28.80In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	2Out of the Money	987Out of the Money
MSFTIn the Money	$42.40In the Money	$43.25In the Money	$42.20In the Money	$0.16In the Money	13In the Money	13,835In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.00Out of the Money	311Out of the Money	10,303Out of the Money
MSFTIn the Money	$39.55In the Money	$40.85In the Money	$37.87In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.01Out of the Money	1Out of the Money	780Out of the Money
MSFTIn the Money	$37.00In the Money	$37.95In the Money	$37.30In the Money	$0.00In the Money	---In the Money	2,987In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.00Out of the Money	30Out of the Money	15,065Out of the Money
MSFTIn the Money	$34.80In the Money	$36.05In the Money	$34.05In the Money	$1.75In the Money	1In the Money	217In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	37Out of the Money	1,522Out of the Money
MSFTIn the Money	$32.15In the Money	$33.00In the Money	$33.00In the Money	$-0.05In the Money	24In the Money	11,490In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	42Out of the Money	5,110Out of the Money
MSFTIn the Money	$29.55In the Money	$31.55In the Money	$30.57In the Money	$0.00In the Money	---In the Money	535In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.02Out of the Money	26Out of the Money	930Out of the Money
MSFTIn the Money	$27.35In the Money	$28.00In the Money	$28.52In the Money	$1.12In the Money	15In the Money	6,987In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.28Out of the Money	$-0.04Out of the Money	57Out of the Money	4,843Out of the Money
MSFTIn the Money	$24.95In the Money	$25.90In the Money	$25.85In the Money	$0.00In the Money	---In the Money	944In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.34Out of the Money	$0.38Out of the Money	$0.36Out of the Money	$-0.07Out of the Money	20Out of the Money	1,331Out of the Money
MSFTIn the Money	$22.75In the Money	$23.15In the Money	$23.85In the Money	$0.99In the Money	34In the Money	9,396In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.41Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$0.00Out of the Money	104Out of the Money	6,549Out of the Money
MSFTIn the Money	$20.30In the Money	$21.00In the Money	$20.00In the Money	$1.13In the Money	21In the Money	1,150In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$0.01Out of the Money	52Out of the Money	2,567Out of the Money
MSFTIn the Money	$17.95In the Money	$18.45In the Money	$17.48In the Money	$-0.34In the Money	97In the Money	9,989In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$0.63Out of the Money	$0.68Out of the Money	$0.65Out of the Money	$-0.09Out of the Money	324Out of the Money	5,255Out of the Money
MSFTIn the Money	$15.40In the Money	$16.05In the Money	$14.50In the Money	$-0.75In the Money	7In the Money	854In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	$0.82Out of the Money	$0.88Out of the Money	$0.85Out of the Money	$-0.11Out of the Money	28Out of the Money	1,292Out of the Money
MSFTIn the Money	$13.40In the Money	$13.80In the Money	$13.46In the Money	$-0.04In the Money	470In the Money	12,489In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$1.09Out of the Money	$1.15Out of the Money	$1.13Out of the Money	$-0.09Out of the Money	369Out of the Money	15,300Out of the Money
MSFTIn the Money	$11.35In the Money	$11.70In the Money	$11.02In the Money	$-0.43In the Money	21In the Money	473In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	$1.47Out of the Money	$1.54Out of the Money	$1.63Out of the Money	$0.03Out of the Money	90Out of the Money	694Out of the Money
MSFTIn the Money	$9.40In the Money	$9.75In the Money	$9.45In the Money	$-0.21In the Money	133In the Money	16,275In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$2.00Out of the Money	$2.08Out of the Money	$2.05Out of the Money	$-0.30Out of the Money	1,111Out of the Money	1,378Out of the Money
MSFTIn the Money	$7.70In the Money	$7.95In the Money	$7.87In the Money	$0.12In the Money	223In the Money	844In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	$2.71Out of the Money	$2.78Out of the Money	$2.73Out of the Money	$-0.37Out of the Money	385Out of the Money	1,357Out of the Money
MSFTUnderlying issue's last price	$6.15Underlying issue's last price	$6.30Underlying issue's last price	$6.22Underlying issue's last price	$0.32Underlying issue's last price	984Underlying issue's last price	33,681Underlying issue's last price	Filter Table By Strike Price of$440.00Underlying issue's last price	MSFTUnderlying issue's last price	$3.60Underlying issue's last price	$3.75Underlying issue's last price	$3.75Underlying issue's last price	$-0.20Underlying issue's last price	557Underlying issue's last price	1,318Underlying issue's last price
MSFTNear the Money	$4.80Near the Money	$4.95Near the Money	$4.87Near the Money	$0.20Near the Money	792Near the Money	1,851Near the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$4.75In the Money	$4.90In the Money	$4.92In the Money	$-0.33In the Money	207In the Money	451In the Money
MSFTOut of the Money	$3.65Out of the Money	$3.75Out of the Money	$3.70Out of the Money	$0.20Out of the Money	2,256Out of the Money	15,045Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$6.10In the Money	$6.30In the Money	$6.25In the Money	$-0.20In the Money	238In the Money	152In the Money
MSFTOut of the Money	$2.74Out of the Money	$2.82Out of the Money	$2.80Out of the Money	$-0.11Out of the Money	344Out of the Money	490Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$7.70In the Money	$7.90In the Money	$7.85In the Money	$0.00In the Money	---In the Money	54In the Money
MSFTOut of the Money	$2.02Out of the Money	$2.10Out of the Money	$2.06Out of the Money	$0.05Out of the Money	1,059Out of the Money	13,238Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$9.35In the Money	$9.85In the Money	$10.05In the Money	$-0.78In the Money	6In the Money	186In the Money
MSFTOut of the Money	$1.48Out of the Money	$1.55Out of the Money	$1.37Out of the Money	$-0.32Out of the Money	182Out of the Money	593Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$11.20In the Money	$12.00In the Money	$10.38In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$1.08Out of the Money	$1.14Out of the Money	$1.11Out of the Money	$-0.08Out of the Money	736Out of the Money	3,822Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$13.50In the Money	$14.05In the Money	$12.43In the Money	$0.00In the Money	---In the Money	61In the Money
MSFTOut of the Money	$0.79Out of the Money	$0.84Out of the Money	$0.70Out of the Money	$-0.19Out of the Money	240Out of the Money	262Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$15.75In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.59Out of the Money	$0.63Out of the Money	$0.61Out of the Money	$-0.14Out of the Money	635Out of the Money	9,395Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$18.10In the Money	$19.00In the Money	$19.80In the Money	$0.00In the Money	---In the Money	12In the Money
MSFTOut of the Money	$0.44Out of the Money	$0.48Out of the Money	$0.51Out of the Money	$-0.04Out of the Money	72Out of the Money	103Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$20.50In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.34Out of the Money	$0.38Out of the Money	$0.32Out of the Money	$-0.10Out of the Money	38Out of the Money	2,471Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$22.80In the Money	$23.75In the Money	$56.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.03Out of the Money	7Out of the Money	40Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$25.20In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.06Out of the Money	1,264Out of the Money	4,749Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$27.45In the Money	$29.85In the Money	$46.88In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.17Out of the Money	$0.22Out of the Money	$0.24Out of the Money	$-0.03Out of the Money	1Out of the Money	131Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$29.80In the Money	$32.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.06Out of the Money	17Out of the Money	1,867Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$32.35In the Money	$34.45In the Money	$67.82In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$34.65In the Money	$37.50In 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	$0.15Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	252Out of the Money	12,781Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$36.95In the Money	$39.80In the Money	$37.90In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	48Out of the Money	97Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$39.55In the Money	$42.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	116Out of the Money	1,585Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$42.40In the Money	$44.65In the Money	$55.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	91Out of the Money	41Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$44.60In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,650Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$47.15In the Money	$49.80In the Money	$68.86In 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	$0.09Out of the Money	$-0.05Out of the Money	18Out of the Money	5,574Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$52.25In the Money	$54.95In the Money	$98.60In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	430Out of the Money	7,679Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$57.10In the Money	$60.05In the Money	$58.82In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	284Out of the Money	1,315Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$62.20In the Money	$65.10In the Money	$63.84In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,400Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$67.10In the Money	$70.05In the Money	$86.62In 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	$0.04Out of the Money	$-0.06Out of the Money	2Out of the Money	955Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$71.85In the Money	$74.80In the Money	$108.50In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,385Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$76.85In the Money	$80.05In the Money	$208.26In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	381Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$82.00In the Money	$85.10In the Money	$117.78In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	599Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$86.85In the Money	$90.10In the Money	$122.80In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	790Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$91.85In the Money	$95.00In the Money	$118.53In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,293Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$96.90In the Money	$100.10In the Money	$130.98In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.06Out 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	$101.95In the Money	$105.10In the Money	$136.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	524Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$106.85In the Money	$110.10In the Money	$138.08In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$111.85In the Money	$115.10In the Money	$146.00In 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	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	528Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$116.85In the Money	$120.10In the Money	$135.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	467Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$126.85In the Money	$130.10In 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	$0.05Out of the Money	$0.04Out 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	$136.85In the Money	$140.10In 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	$0.01Out of the Money	$-0.01Out of the Money	39Out of the Money	3,943Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$156.85In the Money	$160.10In 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)