Stocks Options

LAST PRICE
415.1300
TODAY'S CHANGE (%)
Trending Up0.4600 (0.1109%)

Bid / Lots
415.1000/ 14
Ask / Lots
415.1900/ 1
Open / Previous Close
416.7500 / 414.6700
Day Range
Low 404.5100
High 416.7500
52 Week Range
Low 309.4500
High 433.6000
Volume
47,995,250
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 20.799

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	$304.00In the Money	$306.60In 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	$298.50In the Money	$301.60In 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	$294.00In the Money	$296.65In 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	$0.18Out 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	$289.00In the Money	$291.65In 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	$0.18Out 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	$284.00In the Money	$286.65In the Money	$276.80In the Money	$-11.52In the Money	20In the Money	494In the Money	Filter Table By Strike Price of$130.00	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	8,955Out of the Money
MSFTIn the Money	$279.00In the Money	$281.70In the Money	$283.40In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$135.00	MSFTOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	812Out of the Money
MSFTIn the Money	$274.00In the Money	$276.70In 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	$269.00In the Money	$271.70In 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	$264.00In the Money	$266.75In 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	$259.00In the Money	$261.75In 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	$0.60Out 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	$254.00In the Money	$256.75In 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	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,147Out of the Money
MSFTIn the Money	$249.00In the Money	$251.75In 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	$243.70In the Money	$246.75In 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	$0.04Out 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	$239.00In the Money	$241.80In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	806Out of the Money
MSFTIn the Money	$234.00In the Money	$236.80In 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	$0.10Out 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	$229.00In the Money	$231.80In 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	$224.00In the Money	$226.75In the Money	$218.00In the Money	$-17.29In the Money	1In 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	$219.00In the Money	$221.85In 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	$214.00In the Money	$216.85In 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	$209.00In the Money	$211.80In the Money	$203.05In the Money	$-2.05In the Money	3In the Money	251In the Money	Filter Table By Strike Price of$205.00	MSFTOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,445Out of the Money
MSFTIn the Money	$204.00In the Money	$206.80In 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	$198.85In the Money	$201.90In 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	$0.41Out 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	$194.00In the Money	$197.00In 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	$0.12Out 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	$189.00In the Money	$192.10In 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	$0.02Out 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	$184.00In the Money	$187.05In 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	$179.05In the Money	$182.00In 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	$174.00In the Money	$177.20In 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	$0.05Out 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	$169.00In the Money	$172.10In the Money	$182.15In the Money	$0.00In the Money	---In the Money	722In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.25Out 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	$164.10In the Money	$167.05In the Money	$157.72In the Money	$-11.32In the Money	1In the Money	1,825In 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	10Out of the Money	5,231Out of the Money
MSFTIn the Money	$159.00In the Money	$162.20In the Money	$154.48In the Money	$-9.60In the Money	4In the Money	1,656In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.18Out 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	$154.05In the Money	$157.10In the Money	$148.10In the Money	$-22.47In the Money	6In the Money	804In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,119Out of the Money
MSFTIn the Money	$149.15In the Money	$152.10In the Money	$143.28In the Money	$-19.08In the Money	20In the Money	906In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.00Out of the Money	$0.40Out 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	$144.05In the Money	$147.15In the Money	$137.24In the Money	$-22.48In the Money	7In the Money	2,270In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	7,865Out of the Money
MSFTIn the Money	$139.10In the Money	$142.15In the Money	$143.72In the Money	$0.00In the Money	---In the Money	1,222In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.03Out of the Money	1Out of the Money	7,942Out of the Money
MSFTIn the Money	$134.15In the Money	$137.15In the Money	$150.50In the Money	$0.00In the Money	---In the Money	2,380In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.01Out of the Money	5Out of the Money	5,349Out of the Money
MSFTIn the Money	$129.10In the Money	$132.15In the Money	$135.42In the Money	$0.00In the Money	---In the Money	1,048In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.02Out of the Money	$0.05Out 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	$124.25In the Money	$127.20In the Money	$117.19In the Money	$-11.79In the Money	10In the Money	1,892In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.03Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$0.01Out of the Money	31Out of the Money	3,310Out of the Money
MSFTIn the Money	$119.25In the Money	$122.25In the Money	$124.73In the Money	$0.00In the Money	---In the Money	1,092In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.05Out of the Money	$0.94Out 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	$114.20In the Money	$117.25In the Money	$107.57In the Money	$-11.21In the Money	21In the Money	2,734In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.02Out of the Money	18Out of the Money	9,508Out of the Money
MSFTIn the Money	$109.20In the Money	$112.25In the Money	$125.10In the Money	$0.00In the Money	---In the Money	1,134In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$0.00Out of the Money	$0.12Out 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	$104.35In the Money	$107.30In the Money	$100.30In the Money	$-10.23In the Money	1In the Money	1,982In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.08Out of the Money	$0.02Out of the Money	27Out of the Money	4,517Out of the Money
MSFTIn the Money	$99.25In the Money	$102.30In the Money	$93.72In the Money	$-12.03In the Money	3In the Money	624In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.05Out of the Money	4Out of the Money	1,383Out of the Money
MSFTIn the Money	$94.40In the Money	$97.35In the Money	$86.93In the Money	$-9.67In the Money	14In the Money	1,655In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.05Out of the Money	$0.24Out of the Money	$0.13Out of the Money	$0.05Out of the Money	15Out of the Money	4,669Out of the Money
MSFTIn the Money	$89.30In the Money	$92.40In the Money	$82.48In the Money	$-13.23In the Money	30In the Money	1,350In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.09Out of the Money	4Out of the Money	3,217Out of the Money
MSFTIn the Money	$84.35In the Money	$87.40In the Money	$78.65In the Money	$-10.35In the Money	7In the Money	2,272In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.07Out of the Money	35Out of the Money	3,922Out of the Money
MSFTIn the Money	$79.55In the Money	$82.60In the Money	$73.90In the Money	$-10.77In the Money	2In the Money	3,622In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.10Out of the Money	9Out of the Money	5,142Out of the Money
MSFTIn the Money	$74.50In the Money	$77.75In the Money	$69.19In the Money	$-9.38In the Money	32In the Money	3,190In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.07Out of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.07Out of the Money	309Out of the Money	4,677Out of the Money
MSFTIn the Money	$69.55In the Money	$72.80In the Money	$65.02In the Money	$-11.00In the Money	89In the Money	1,843In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.11Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.06Out of the Money	893Out of the Money	2,914Out of the Money
MSFTIn the Money	$65.00In the Money	$67.85In the Money	$57.66In the Money	$-9.36In the Money	29In the Money	4,477In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.10Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$0.00Out of the Money	189Out of the Money	9,285Out of the Money
MSFTIn the Money	$60.00In the Money	$62.70In the Money	$58.30In the Money	$-3.70In the Money	17In the Money	4,066In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.20Out of the Money	$0.33Out of the Money	$0.38Out of the Money	$0.15Out of the Money	98Out of the Money	7,100Out of the Money
MSFTIn the Money	$55.00In the Money	$57.70In the Money	$56.90In the Money	$0.00In the Money	---In the Money	4,688In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.22Out of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.01Out of the Money	1,209Out of the Money	6,933Out of the Money
MSFTIn the Money	$50.00In the Money	$52.90In the Money	$50.80In the Money	$-4.30In the Money	25In the Money	3,763In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.27Out of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.04Out of the Money	625Out of the Money	6,551Out of the Money
MSFTIn the Money	$45.00In the Money	$48.15In the Money	$43.58In the Money	$-7.32In the Money	29In the Money	1,351In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.36Out of the Money	$0.62Out of the Money	$0.45Out of the Money	$-0.05Out of the Money	210Out of the Money	4,408Out of the Money
MSFTIn the Money	$40.30In the Money	$42.95In the Money	$35.25In the Money	$-11.15In the Money	32In the Money	3,801In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.38Out of the Money	$0.65Out of the Money	$0.91Out of the Money	$0.28Out of the Money	2,715Out of the Money	5,677Out of the Money
MSFTIn the Money	$36.00In the Money	$38.75In the Money	$34.36In the Money	$-2.89In the Money	17In the Money	4,767In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.63Out of the Money	$0.84Out of the Money	$0.78Out of the Money	$-0.12Out of the Money	786Out of the Money	6,887Out of the Money
MSFTIn the Money	$31.25In the Money	$34.00In the Money	$31.90In the Money	$-1.37In the Money	44In the Money	2,586In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.80Out of the Money	$1.07Out of the Money	$1.13Out of the Money	$-0.09Out of the Money	1,096Out of the Money	4,503Out of the Money
MSFTIn the Money	$27.55In the Money	$28.60In the Money	$23.00In the Money	$-4.85In the Money	202In the Money	4,737In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$1.02Out of the Money	$1.36Out of the Money	$1.32Out of the Money	$-0.33Out of the Money	1,248Out of the Money	4,378Out of the Money
MSFTIn the Money	$21.00In the Money	$24.05In the Money	$22.24In the Money	$-1.56In the Money	46In the Money	1,563In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$1.39Out of the Money	$1.77Out of the Money	$1.77Out of the Money	$-0.40Out of the Money	898Out of the Money	5,223Out of the Money
MSFTIn the Money	$19.85In the Money	$21.85In the Money	$18.00In the Money	$-3.35In the Money	8In the Money	2In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$1.78Out of the Money	$2.36Out of the Money	$2.35Out of the Money	$-0.32Out of the Money	443Out of the Money	777Out of the Money
MSFTIn the Money	$18.75In the Money	$19.70In the Money	$18.00In the Money	$-1.40In the Money	576In the Money	14,833In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$2.18Out of the Money	$2.75Out of the Money	$2.50Out of the Money	$-0.58Out of the Money	1,990Out of the Money	10,062Out of the Money
MSFTIn the Money	$15.75In the Money	$17.65In the Money	$12.15In the Money	$-5.65In the Money	54In the Money	24In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$2.57Out of the Money	$4.05Out of the Money	$3.26Out of the Money	$-0.36Out of the Money	238Out of the Money	747Out of the Money
MSFTIn the Money	$14.80In the Money	$15.45In the Money	$14.29In the Money	$-1.11In the Money	1,074In the Money	3,198In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$3.00Out of the Money	$3.80Out of the Money	$3.85Out of the Money	$-0.45Out of the Money	2,166Out of the Money	15,343Out of the Money
MSFTIn the Money	$11.95In the Money	$13.60In the Money	$13.27In the Money	$-0.67In the Money	602In the Money	14In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$3.70Out of the Money	$4.30Out of the Money	$4.21Out of the Money	$-0.85Out of the Money	604Out of the Money	525Out of the Money
MSFTIn the Money	$11.25In the Money	$11.95In the Money	$11.50In the Money	$-0.50In the Money	3,152In the Money	11,721In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$4.65Out of the Money	$5.20Out of the Money	$4.94Out of the Money	$-0.81Out of the Money	1,070Out of the Money	5,591Out of the Money
MSFTIn the Money	$9.65In the Money	$10.25In the Money	$9.75In the Money	$-0.65In the Money	1,359In the Money	102In the Money	Filter Table By Strike Price of$412.50	MSFTNear the Money	$5.50Near the Money	$6.00Near the Money	$7.20Near the Money	$0.40Near the Money	289Near the Money	715Near the Money
MSFTUnderlying issue's last price	$8.30Underlying issue's last price	$8.95Underlying issue's last price	$8.53Underlying issue's last price	$-0.37Underlying issue's last price	3,314Underlying issue's last price	6,922Underlying issue's last price	Filter Table By Strike Price of$415.00Underlying issue's last price	MSFTUnderlying issue's last price	$6.55Underlying issue's last price	$7.10Underlying issue's last price	$7.93Underlying issue's last price	$0.10Underlying issue's last price	591Underlying issue's last price	5,456Underlying issue's last price
MSFTNear the Money	$6.85Near the Money	$7.55Near the Money	$6.65Near the Money	$-0.95Near the Money	852Near the Money	260Near the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$7.40In the Money	$8.25In the Money	$13.01In the Money	$4.41In the Money	195In the Money	809In the Money
MSFTOut of the Money	$5.75Out of the Money	$6.35Out of the Money	$6.00Out of the Money	$-0.40Out of the Money	4,362Out of the Money	9,917Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$8.75In the Money	$9.60In the Money	$10.82In the Money	$0.57In the Money	538In the Money	6,223In the Money
MSFTOut of the Money	$4.60Out of the Money	$5.25Out of the Money	$5.00Out of the Money	$-0.30Out of the Money	673Out of the Money	371Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$10.10In the Money	$12.10In the Money	$11.25In the Money	$-0.40In the Money	61In the Money	957In the Money
MSFTOut of the Money	$3.70Out of the Money	$4.30Out of the Money	$4.00Out of the Money	$-0.46Out of the Money	1,754Out of the Money	9,934Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$12.00In the Money	$13.80In the Money	$16.40In the Money	$3.28In the Money	99In the Money	3,634In the Money
MSFTOut of the Money	$2.45Out of the Money	$2.76Out of the Money	$2.45Out of the Money	$-0.52Out of the Money	2,887Out of the Money	14,668Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$15.40In the Money	$16.50In the Money	$17.25In the Money	$0.55In the Money	79In the Money	7,453In the Money
MSFTOut of the Money	$1.48Out of the Money	$1.80Out of the Money	$1.50Out of the Money	$-0.38Out of the Money	1,826Out of the Money	17,540Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$19.55In the Money	$20.60In the Money	$21.65In the Money	$1.57In the Money	32In the Money	626In the Money
MSFTOut of the Money	$0.78Out of the Money	$1.09Out of the Money	$0.94Out of the Money	$-0.25Out of the Money	1,553Out of the Money	32,802Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$24.00In the Money	$25.25In the Money	$26.09In the Money	$2.09In the Money	12In the Money	221In the Money
MSFTOut of the Money	$0.39Out of the Money	$0.70Out of the Money	$0.58Out of the Money	$-0.14Out of the Money	691Out of the Money	14,223Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$29.00In the Money	$31.85In the Money	$38.88In the Money	$11.64In the Money	5In the Money	33In the Money
MSFTOut of the Money	$0.21Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.10Out of the Money	1,072Out of the Money	13,033Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$33.65In the Money	$36.90In the Money	$40.70In the Money	$5.90In the Money	129In the Money	193In the Money
MSFTOut of the Money	$0.13Out of the Money	$0.27Out of the Money	$0.15Out of the Money	$-0.13Out of the Money	346Out of the Money	3,383Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$38.65In the Money	$41.90In the Money	$39.10In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.08Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	270Out of the Money	9,377Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$43.65In the Money	$46.90In the Money	$44.10In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	206Out of the Money	2,269Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$48.65In the Money	$51.90In the Money	$56.45In the Money	$-10.77In the Money	1In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	1,509Out of the Money	5,891Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$53.65In the Money	$56.80In the Money	$62.80In the Money	$19.53In the Money	6In the Money	3In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	39Out of the Money	1,808Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$58.65In the Money	$61.90In the Money	$67.82In the Money	$19.54In the Money	3In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	25Out of the Money	12,821Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$63.65In the Money	$66.90In the Money	$68.90In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$0.00Out of the Money	7Out of the Money	1,566Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$68.65In the Money	$71.90In 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	$2.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	18Out of the Money	2,217Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$73.70In the Money	$76.90In the Money	$68.86In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	5,509Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$78.70In the Money	$81.90In 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	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	63Out of the Money	7,941Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$83.70In the Money	$86.90In 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	$0.40Out 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	$88.70In the Money	$91.80In the Money	$90.15In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	957Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$93.70In the Money	$96.90In the Money	$86.62In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	840Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$98.70In the Money	$101.90In 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	$-0.02Out of the Money	4Out of the Money	1,146Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$103.70In the Money	$106.80In 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	$2.08Out 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	$108.65In the Money	$111.90In the Money	$117.78In the Money	$22.49In the Money	2In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.20Out 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	$113.65In the Money	$116.90In the Money	$122.80In the Money	$22.49In the Money	1In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	786Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$118.65In the Money	$121.90In 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	$1.20Out 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	$123.65In the Money	$126.80In 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	$0.20Out 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	$128.70In the Money	$131.90In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	574Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$133.70In the Money	$136.90In 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	$0.25Out 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	$138.70In the Money	$141.90In 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	$1.20Out 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	$143.70In the Money	$146.90In 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	$0.20Out 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	$153.70In the Money	$156.80In the Money	$145.34In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.20Out 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	$163.70In the Money	$166.90In 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	$0.05Out 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	$183.50In the Money	$186.80In 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)