Stocks Options

LAST PRICE
427.9650
TODAY'S CHANGE (%)
Trending Up0.0950 (0.0222%)

Bid / Lots
427.9600/ 1
Ask / Lots
427.9800/ 1
Open / Previous Close
425.4750 / 427.8700
Day Range
Low 425.2500
High 428.7900
52 Week Range
Low 309.4500
High 433.6000
Volume
4,060,779
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 20.652

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	$317.80In the Money	$318.70In the Money	$318.97In the Money	$0.96In the Money	2In the Money	61In 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	5Out of the Money	5,319Out of the Money
MSFTIn the Money	$312.80In the Money	$313.60In 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	$307.80In the Money	$308.60In 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	$302.80In the Money	$303.60In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,441Out of the Money
MSFTIn the Money	$297.80In the Money	$298.50In 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	$292.80In the Money	$293.75In 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	$287.85In the Money	$288.75In 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	$282.85In the Money	$283.65In 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	$277.85In the Money	$278.65In 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	$272.85In the Money	$273.65In 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	$267.85In the Money	$268.80In 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	$262.90In the Money	$263.65In 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	$257.90In the Money	$258.70In the Money	$247.03In 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	$252.90In the Money	$253.70In 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	$247.90In the Money	$248.70In 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	$242.90In the Money	$243.85In 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	$237.95In the Money	$238.70In 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	$232.95In the Money	$233.75In 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	$227.95In the Money	$228.85In the Money	$227.70In the Money	$0.00In the Money	---In the Money	2,409In 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	$222.95In the Money	$223.75In the Money	$215.05In the Money	$0.00In the Money	---In the Money	257In 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	$218.00In the Money	$218.90In 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	$213.00In the Money	$213.75In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,093Out of the Money
MSFTIn the Money	$208.00In the Money	$208.80In 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	$203.00In the Money	$203.80In the Money	$203.00In the Money	$1.15In the Money	30In 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	$198.00In the Money	$198.80In 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	$193.05In the Money	$193.95In 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	1,488Out of the Money
MSFTIn the Money	$188.05In the Money	$188.80In the Money	$187.80In the Money	$0.00In the Money	---In the Money	589In 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	$183.05In the Money	$183.85In 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	$178.05In the Money	$178.85In the Money	$177.65In the Money	$0.00In the Money	---In 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	5,243Out of the Money
MSFTIn the Money	$173.05In the Money	$173.85In the Money	$168.86In the Money	$0.00In the Money	---In the Money	1,625In 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	$168.05In the Money	$168.85In the Money	$166.75In the Money	$-1.00In the Money	38In the Money	823In the Money	Filter Table By Strike Price of$260.00	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	3,094Out of the Money
MSFTIn the Money	$163.10In the Money	$163.85In the Money	$162.00In the Money	$-0.45In the Money	1In the Money	880In 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	$158.10In the Money	$158.85In the Money	$157.83In 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	$153.10In the Money	$153.90In the Money	$153.10In the Money	$0.17In the Money	2In the Money	1,224In 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	$148.10In the Money	$148.90In the Money	$146.95In the Money	$0.00In the Money	---In the Money	2,361In the Money	Filter Table By Strike Price of$280.00	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	5,048Out of the Money
MSFTIn the Money	$143.10In the Money	$143.90In the Money	$143.54In the Money	$3.42In the Money	1In the Money	1,047In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,752Out of the Money
MSFTIn the Money	$138.15In the Money	$138.90In the Money	$138.14In 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	$0.02Out 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	$133.15In the Money	$133.95In the Money	$130.13In 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	$0.01Out 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	$128.15In the Money	$128.95In the Money	$128.55In the Money	$2.10In the Money	2In the Money	2,710In 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	25Out of the Money	9,471Out of the Money
MSFTIn the Money	$123.25In the Money	$123.90In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3,977Out of the Money
MSFTIn the Money	$118.20In the Money	$118.90In the Money	$118.02In the Money	$0.00In the Money	---In the Money	1,969In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out 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	$113.25In the Money	$113.95In the Money	$112.00In the Money	$-0.17In the Money	1In the Money	621In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	1,475Out of the Money
MSFTIn the Money	$108.20In the Money	$109.00In the Money	$107.77In the Money	$0.00In the Money	---In the Money	1,641In the Money	Filter Table By Strike Price of$320.00	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	4,712Out of the Money
MSFTIn the Money	$103.20In the Money	$104.00In the Money	$100.71In the Money	$0.00In the Money	---In the Money	1,321In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	3,307Out of the Money
MSFTIn the Money	$98.30In the Money	$99.10In the Money	$98.40In the Money	$0.00In the Money	---In the Money	2,191In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,055Out of the Money
MSFTIn the Money	$93.25In the Money	$94.05In the Money	$92.75In the Money	$0.00In the Money	---In the Money	3,557In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,136Out of the Money
MSFTIn the Money	$88.35In the Money	$89.10In the Money	$88.65In the Money	$1.57In the Money	2In the Money	3,182In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	28Out of the Money	4,878Out of the Money
MSFTIn the Money	$83.30In the Money	$84.05In the Money	$82.46In the Money	$-0.04In the Money	2In the Money	1,821In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	41Out of the Money	2,622Out of the Money
MSFTIn the Money	$78.25In the Money	$78.90In the Money	$78.65In the Money	$1.05In the Money	14In the Money	4,392In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	8Out of the Money	9,656Out of the Money
MSFTIn the Money	$73.30In the Money	$74.00In the Money	$73.84In the Money	$2.93In the Money	6In the Money	4,033In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	26Out of the Money	7,120Out of the Money
MSFTIn the Money	$68.35In the Money	$69.10In the Money	$68.57In the Money	$0.82In the Money	1In the Money	4,665In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	24Out of the Money	7,456Out of the Money
MSFTIn the Money	$63.25In the Money	$64.00In the Money	$63.94In the Money	$0.65In the Money	1In the Money	3,765In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	3Out of the Money	6,568Out of the Money
MSFTIn the Money	$58.35In the Money	$59.10In the Money	$57.97In the Money	$0.00In the Money	---In the Money	1,251In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	81Out of the Money	4,525Out of the Money
MSFTIn the Money	$53.35In the Money	$54.15In the Money	$54.25In the Money	$1.45In the Money	13In the Money	3,766In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.01Out of the Money	117Out of the Money	7,631Out of the Money
MSFTIn the Money	$48.55In the Money	$49.15In the Money	$48.85In the Money	$0.90In the Money	5In the Money	4,527In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.01Out of the Money	186Out of the Money	7,096Out of the Money
MSFTIn the Money	$43.60In the Money	$44.15In the Money	$44.60In the Money	$2.92In the Money	3In the Money	2,525In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.01Out of the Money	37Out of the Money	4,811Out of the Money
MSFTIn the Money	$38.50In the Money	$39.10In the Money	$39.40In the Money	$1.38In the Money	6In the Money	4,754In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.00Out of the Money	70Out of the Money	5,234Out of the Money
MSFTIn the Money	$33.65In the Money	$34.45In the Money	$33.86In the Money	$0.34In the Money	2In the Money	1,548In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	145Out of the Money	5,107Out of the Money
MSFTIn the Money	$31.10In the Money	$31.85In 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	$0.27Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.01Out of the Money	39Out of the Money	942Out of the Money
MSFTIn the Money	$28.70In the Money	$29.25In the Money	$28.95In the Money	$-0.04In the Money	31In the Money	14,524In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$0.00Out of the Money	177Out of the Money	10,091Out of the Money
MSFTIn the Money	$26.45In the Money	$26.95In the Money	$24.78In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$0.04Out of the Money	14Out of the Money	840Out of the Money
MSFTIn the Money	$24.05In the Money	$24.50In the Money	$24.40In the Money	$0.36In the Money	40In the Money	3,001In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.44Out of the Money	$0.48Out of the Money	$0.46Out of the Money	$0.02Out of the Money	221Out of the Money	15,091Out of the Money
MSFTIn the Money	$21.65In the Money	$22.05In the Money	$21.22In the Money	$1.37In the Money	11In the Money	221In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.56Out of the Money	$0.61Out of the Money	$0.56Out of the Money	$-0.05Out of the Money	99Out of the Money	1,572Out of the Money
MSFTIn the Money	$19.30In the Money	$19.75In the Money	$19.40In the Money	$-0.10In the Money	59In the Money	11,686In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.71Out of the Money	$0.77Out of the Money	$0.73Out of the Money	$-0.01Out of the Money	263Out of the Money	5,533Out of the Money
MSFTIn the Money	$17.10In the Money	$17.40In the Money	$17.32In the Money	$0.67In the Money	17In the Money	542In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.93Out of the Money	$0.99Out of the Money	$0.99Out of the Money	$-0.04Out of the Money	107Out of the Money	995Out of the Money
MSFTIn the Money	$14.90In the Money	$15.25In the Money	$15.65In the Money	$1.09In the Money	49In the Money	7,135In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$1.23Out of the Money	$1.30Out of the Money	$1.30Out of the Money	$0.04Out of the Money	476Out of the Money	5,326Out of the Money
MSFTIn the Money	$12.75In the Money	$13.10In the Money	$13.50In the Money	$0.75In the Money	19In the Money	961In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$1.62Out of the Money	$1.70Out of the Money	$1.68Out of the Money	$0.08Out of the Money	153Out of the Money	1,016Out of the Money
MSFTIn the Money	$10.80In the Money	$11.10In the Money	$10.87In the Money	$0.55In the Money	182In the Money	10,939In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$2.16Out of the Money	$2.23Out of the Money	$2.20Out of the Money	$0.06Out of the Money	855Out of the Money	6,557Out of the Money
MSFTIn the Money	$9.05In the Money	$9.25In the Money	$9.15In the Money	$0.15In the Money	58In the Money	1,198In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$2.83Out of the Money	$2.92Out of the Money	$2.93Out of the Money	$-0.09Out of the Money	130Out of the Money	2,733Out of the Money
MSFTIn the Money	$7.40In the Money	$7.60In the Money	$7.50In the Money	$0.00In the Money	1,269In the Money	10,572In the Money	Filter Table By Strike Price of$425.00	MSFTNear the Money	$3.65Near the Money	$3.80Near the Money	$3.75Near the Money	$-0.20Near the Money	556Near the Money	4,644Near the Money
MSFTUnderlying issue's last price	$5.95Underlying issue's last price	$6.10Underlying issue's last price	$6.00Underlying issue's last price	$-0.03Underlying issue's last price	395Underlying issue's last price	870Underlying issue's last price	Filter Table By Strike Price of$427.50Underlying issue's last price	MSFTUnderlying issue's last price	$4.70Underlying issue's last price	$4.85Underlying issue's last price	$4.78Underlying issue's last price	$-0.42Underlying issue's last price	369Underlying issue's last price	432Underlying issue's last price
MSFTNear the Money	$4.65Near the Money	$4.85Near the Money	$4.70Near the Money	$-0.10Near the Money	2,057Near the Money	13,957Near the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$5.95In the Money	$6.10In the Money	$6.11In the Money	$0.16In the Money	144In the Money	14,861In the Money
MSFTOut of the Money	$3.60Out of the Money	$3.75Out of the Money	$3.75Out of the Money	$0.20Out of the Money	119Out of the Money	130Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$7.35In the Money	$7.55In the Money	$7.35In the Money	$-0.78In the Money	31In the Money	44In the Money
MSFTOut of the Money	$2.72Out of the Money	$2.82Out of the Money	$2.78Out of the Money	$0.03Out of the Money	800Out of the Money	16,685Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$9.00In the Money	$9.25In the Money	$8.93In the Money	$-0.52In the Money	11In the Money	601In the Money
MSFTOut of the Money	$1.98Out of the Money	$2.09Out of the Money	$2.16Out of the Money	$0.16Out of the Money	119Out of the Money	293Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$10.60In the Money	$11.10In the Money	$11.10In the Money	$0.00In the Money	---In the Money	12In the Money
MSFTOut of the Money	$1.43Out of the Money	$1.51Out of the Money	$1.42Out of the Money	$-0.03Out of the Money	929Out of the Money	32,834Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$12.65In the Money	$13.15In the Money	$13.90In the Money	$0.75In the Money	1In the Money	213In the Money
MSFTOut of the Money	$1.00Out of the Money	$1.08Out of the Money	$1.06Out of the Money	$0.05Out of the Money	22Out of the Money	183Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$14.65In the Money	$15.30In the Money	$16.15In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	$0.71Out of the Money	$0.76Out of the Money	$0.73Out of the Money	$0.06Out of the Money	339Out of the Money	14,302Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$17.10In the Money	$17.55In the Money	$17.75In the Money	$-1.85In the Money	7In the Money	39In the Money
MSFTOut of the Money	$0.49Out of the Money	$0.53Out of the Money	$0.51Out of the Money	$0.10Out of the Money	14Out of the Money	76Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$19.45In the Money	$19.90In the Money	$20.80In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$0.34Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$0.05Out of the Money	404Out of the Money	14,285Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$21.85In the Money	$22.30In the Money	$21.35In the Money	$-0.94In the Money	2In the Money	150In the Money
MSFTOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.03Out of the Money	61Out of the Money	3,560Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$26.65In the Money	$27.45In 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	$0.10Out of the Money	$0.10Out of the Money	$0.01Out of the Money	63Out of the Money	9,244Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$31.65In the Money	$32.45In the Money	$33.02In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	42Out of the Money	2,087Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$36.75In the Money	$37.35In the Money	$56.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	18Out of the Money	5,116Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$41.65In the Money	$42.40In the Money	$46.88In 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	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	1,546Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$46.65In the Money	$47.45In the Money	$67.82In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12,731Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$51.75In the Money	$52.45In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,535Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$56.70In the Money	$57.30In the Money	$55.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	2,653Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$61.85In the Money	$62.45In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	5,507Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$66.80In the Money	$67.40In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	7,804Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$71.65In the Money	$72.45In the Money	$73.48In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,430Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$76.65In the Money	$77.45In the Money	$81.58In the Money	$0.00In the Money	---In the Money	---In the Money
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	947Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$81.65In the Money	$82.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	874Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$86.65In the Money	$87.45In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	1,153Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$91.65In the Money	$92.45In 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	$0.01Out 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	$96.75In the Money	$97.45In 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	$0.01Out 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	$101.75In the Money	$102.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	825Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$106.65In the Money	$107.45In 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	$111.85In the Money	$112.45In 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	$116.85In the Money	$117.45In 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	---Out of the Money	574Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$121.85In the Money	$122.45In 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	$126.80In the Money	$127.35In 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	$0.01Out 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	$131.65In the Money	$132.45In 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	$141.65In the Money	$142.45In 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	$151.85In the Money	$152.40In 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	$0.00Out of the Money	---Out of the Money	3,830Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$171.65In the Money	$172.45In 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)