Stocks Options

LAST PRICE
430.3200
TODAY'S CHANGE (%)
Trending Up0.1600 (0.0372%)

Bid / Lots
429.5100/ 1
Ask / Lots
429.7000/ 1
Open / Previous Close
429.6300 / 430.1600
Day Range
Low 426.6000
High 430.8200
52 Week Range
Low 309.4500
High 433.6000
Volume
15,718,024
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 20.593

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	$318.50In the Money	$321.85In the Money	$310.64In 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	$314.10In the Money	$317.70In the Money	$216.35In 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	$308.50In the Money	$312.55In 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	$0.03Out 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	$304.10In the Money	$307.65In the Money	$282.59In the Money	$0.00In the Money	---In the Money	341In the Money	Filter Table By Strike Price of$125.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out 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	$299.15In the Money	$301.95In the Money	$296.00In the Money	$0.00In the Money	---In 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	$295.15In the Money	$296.60In the Money	$272.50In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$135.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	812Out of the Money
MSFTIn the Money	$288.50In the Money	$292.65In 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	$0.22Out 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	$285.20In the Money	$286.70In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	830Out of the Money
MSFTIn the Money	$280.20In the Money	$281.65In 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	$273.50In the Money	$277.70In 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	$0.22Out 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	$270.25In the Money	$271.70In the Money	$248.11In the Money	$0.00In the Money	---In the Money	361In 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	$264.00In the Money	$266.90In 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	$0.03Out 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	$259.30In the Money	$262.05In 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	$254.00In the Money	$257.80In 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	$0.21Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	806Out of the Money
MSFTIn the Money	$250.35In the Money	$251.80In 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	$244.35In the Money	$247.80In 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	$239.40In the Money	$243.00In the Money	$235.29In 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	$235.40In the Money	$236.85In 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	$229.00In the Money	$232.90In the Money	$232.00In 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	$224.00In the Money	$227.90In the Money	$205.10In 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	$0.11Out 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	$220.45In the Money	$221.90In 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	5,191Out of the Money
MSFTIn the Money	$214.00In the Money	$218.00In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,094Out of the Money
MSFTIn the Money	$209.00In the Money	$212.30In 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	$204.00In the Money	$207.40In 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	$199.00In the Money	$203.00In 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	$194.00In the Money	$197.10In 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	$0.02Out 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	$190.60In the Money	$192.10In 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	$0.02Out 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	$184.00In the Money	$187.35In 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	$0.02Out 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	$180.60In the Money	$182.05In the Money	$182.10In the Money	$0.00In the Money	---In the Money	1,827In the Money	Filter Table By Strike Price of$250.00	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	5,227Out of the Money
MSFTIn the Money	$174.65In the Money	$177.65In the Money	$174.87In the Money	$2.81In the Money	1In the Money	1,658In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	1,435Out of the Money
MSFTIn the Money	$169.00In the Money	$172.40In the Money	$169.99In the Money	$3.09In the Money	5In the Money	809In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,124Out of the Money
MSFTIn the Money	$164.05In the Money	$167.30In the Money	$164.88In the Money	$1.93In the Money	5In the Money	913In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,931Out of the Money
MSFTIn the Money	$159.40In the Money	$163.10In the Money	$159.72In the Money	$-2.03In the Money	2In the Money	2,272In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out 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	$154.00In the Money	$158.25In the Money	$156.00In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,943Out of the Money
MSFTIn the Money	$149.00In the Money	$153.20In the Money	$148.00In the Money	$0.00In the Money	---In the Money	2,381In 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	$0.00Out of the Money	167Out of the Money	5,467Out of the Money
MSFTIn the Money	$144.00In the Money	$148.15In the Money	$144.83In the Money	$1.51In the Money	1In the Money	1,050In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,755Out of the Money
MSFTIn the Money	$139.80In the Money	$143.10In the Money	$139.78In the Money	$-2.11In the Money	4In the Money	1,896In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,307Out of the Money
MSFTIn the Money	$134.80In the Money	$138.25In the Money	$135.24In the Money	$3.62In the Money	1In the Money	1,095In the Money	Filter Table By Strike Price of$295.00	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	4,490Out of the Money
MSFTIn the Money	$129.00In the Money	$132.70In the Money	$129.92In the Money	$-1.38In the Money	4In the Money	2,739In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	205Out of the Money	9,310Out of the Money
MSFTIn the Money	$125.85In the Money	$127.30In the Money	$125.55In the Money	$-0.85In the Money	1In the Money	1,137In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	20Out of the Money	3,972Out of the Money
MSFTIn the Money	$119.85In the Money	$123.30In the Money	$120.70In the Money	$0.00In the Money	---In the Money	1,986In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,508Out of the Money
MSFTIn the Money	$114.55In the Money	$118.15In the Money	$115.62In the Money	$0.00In the Money	---In the Money	624In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.03Out of the Money	150Out of the Money	1,410Out of the Money
MSFTIn the Money	$110.90In the Money	$112.40In the Money	$109.30In the Money	$-2.54In the Money	2In the Money	1,696In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4,667Out of the Money
MSFTIn the Money	$104.25In the Money	$108.40In the Money	$108.25In the Money	$0.00In the Money	---In the Money	1,361In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.03Out of the Money	20Out of the Money	3,236Out of the Money
MSFTIn the Money	$100.95In the Money	$102.55In the Money	$101.59In the Money	$0.00In the Money	---In the Money	2,276In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,933Out of the Money
MSFTIn the Money	$96.00In the Money	$97.35In the Money	$93.92In the Money	$0.00In the Money	---In the Money	3,623In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.02Out of the Money	1Out of the Money	5,143Out of the Money
MSFTIn the Money	$90.05In the Money	$93.50In the Money	$90.20In the Money	$0.00In the Money	---In the Money	3,215In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	17Out of the Money	4,492Out of the Money
MSFTIn the Money	$85.05In the Money	$87.70In the Money	$84.96In the Money	$-1.47In the Money	2In the Money	1,855In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$0.02Out of the Money	47Out of the Money	2,822Out of the Money
MSFTIn the Money	$80.10In the Money	$83.00In the Money	$80.43In the Money	$-1.22In the Money	10In the Money	4,496In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	400Out of the Money	9,173Out of the Money
MSFTIn the Money	$75.15In the Money	$77.70In the Money	$77.10In the Money	$0.00In the Money	---In the Money	4,068In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	512Out of the Money	7,222Out of the Money
MSFTIn the Money	$69.50In the Money	$72.65In the Money	$70.20In the Money	$-0.88In the Money	9In the Money	4,698In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.01Out of the Money	229Out of the Money	6,696Out of the Money
MSFTIn the Money	$65.00In the Money	$67.85In the Money	$64.85In the Money	$-1.33In the Money	5In the Money	3,771In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.01Out of the Money	25Out of the Money	6,560Out of the Money
MSFTIn the Money	$60.00In the Money	$62.75In the Money	$60.81In the Money	$-0.63In the Money	4In the Money	1,364In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$0.00Out of the Money	294Out of the Money	4,312Out of the Money
MSFTIn the Money	$55.00In the Money	$57.80In the Money	$55.88In the Money	$-0.62In the Money	8In the Money	3,812In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$0.01Out of the Money	213Out of the Money	5,798Out of the Money
MSFTIn the Money	$50.00In the Money	$52.85In the Money	$50.84In the Money	$-0.76In the Money	9In the Money	4,765In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.20Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$0.01Out of the Money	30Out of the Money	6,825Out of the Money
MSFTIn the Money	$45.00In the Money	$47.95In the Money	$46.05In the Money	$-0.43In the Money	5In the Money	2,602In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.30Out of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.03Out of the Money	779Out of the Money	4,630Out of the Money
MSFTIn the Money	$40.00In the Money	$43.00In the Money	$42.31In the Money	$0.04In the Money	28In the Money	4,704In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.41Out of the Money	$0.46Out of the Money	$0.46Out of the Money	$-0.02Out of the Money	435Out of the Money	4,638Out of the Money
MSFTIn the Money	$35.80In the Money	$38.10In the Money	$36.83In the Money	$-0.58In the Money	36In the Money	1,603In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.45Out of the Money	$0.58Out of the Money	$0.58Out of the Money	$-0.01Out of the Money	643Out of the Money	4,995Out of the Money
MSFTIn the Money	$33.40In the Money	$35.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.41Out of the Money	$0.67Out of the Money	$0.74Out of the Money	$0.05Out of the Money	23Out of the Money	497Out of the Money
MSFTIn the Money	$31.00In the Money	$33.25In the Money	$32.08In the Money	$-0.47In the Money	219In the Money	14,876In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.68Out of the Money	$0.77Out of the Money	$0.77Out of the Money	$-0.03Out of the Money	551Out of the Money	9,248Out of the Money
MSFTIn the Money	$28.65In the Money	$31.15In the Money	$28.90In the Money	$-0.31In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.64Out of the Money	$0.90Out of the Money	$0.90Out of the Money	$-0.05Out of the Money	66Out of the Money	285Out of the Money
MSFTIn the Money	$26.40In the Money	$28.50In the Money	$28.00In the Money	$0.20In the Money	107In the Money	3,192In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.80Out of the Money	$1.21Out of the Money	$1.02Out of the Money	$-0.09Out of the Money	279Out of the Money	15,157Out of the Money
MSFTIn the Money	$25.10In the Money	$26.05In the Money	$24.67In the Money	$1.37In the Money	7In the Money	3In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.79Out of the Money	$1.52Out of the Money	$1.37Out of the Money	$0.04Out of the Money	65Out of the Money	401Out of the Money
MSFTIn the Money	$23.05In the Money	$23.85In the Money	$21.87In the Money	$-1.00In the Money	13In the Money	20,734In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$1.20Out of the Money	$1.70Out of the Money	$1.66Out of the Money	$0.06Out of the Money	523Out of the Money	5,542Out of the Money
MSFTIn the Money	$20.70In the Money	$21.75In the Money	$20.10In the Money	$-0.90In the Money	3In the Money	54In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$1.58Out of the Money	$2.01Out of the Money	$1.90Out of the Money	$-0.03Out of the Money	125Out of the Money	462Out of the Money
MSFTIn the Money	$18.70In the Money	$19.50In the Money	$18.65In the Money	$-0.40In the Money	87In the Money	7,025In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$2.00Out of the Money	$2.23Out of the Money	$2.15Out of the Money	$-0.19Out of the Money	864Out of the Money	5,249Out of the Money
MSFTIn the Money	$16.55In the Money	$17.70In the Money	$15.80In the Money	$-0.85In the Money	9In the Money	70In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$2.32Out of the Money	$2.84Out of the Money	$2.86Out of the Money	$0.09Out of the Money	181Out of the Money	563Out of the Money
MSFTIn the Money	$14.70In the Money	$15.50In the Money	$15.08In the Money	$-0.12In the Money	639In the Money	8,889In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$2.81Out of the Money	$3.80Out of the Money	$3.15Out of the Money	$-0.23Out of the Money	439Out of the Money	5,938Out of the Money
MSFTIn the Money	$12.80In the Money	$13.40In the Money	$12.35In the Money	$-0.85In the Money	53In the Money	68In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$3.35Out of the Money	$3.95Out of the Money	$3.92Out of the Money	$-0.18Out of the Money	131Out of the Money	565Out of the Money
MSFTIn the Money	$11.20In the Money	$11.70In the Money	$10.90In the Money	$-0.55In the Money	774In the Money	9,601In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$3.45Out of the Money	$5.20Out of the Money	$4.65Out of the Money	$-0.30Out of the Money	1,193Out of the Money	3,714Out of the Money
MSFTUnderlying issue's last price	$8.15Underlying issue's last price	$8.75Underlying issue's last price	$8.39Underlying issue's last price	$-0.21Underlying issue's last price	1,441Underlying issue's last price	13,093Underlying issue's last price	Filter Table By Strike Price of$430.00Underlying issue's last price	MSFTUnderlying issue's last price	$6.05Underlying issue's last price	$7.65Underlying issue's last price	$6.70Underlying issue's last price	$-0.24Underlying issue's last price	478Underlying issue's last price	7,260Underlying issue's last price
MSFTOut of the Money	$5.60Out of the Money	$6.00Out of the Money	$5.65Out of the Money	$-0.30Out of the Money	1,069Out of the Money	16,377Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$8.55In the Money	$10.00In the Money	$9.00In the Money	$-0.45In the Money	433In the Money	794In the Money
MSFTOut of the Money	$3.25Out of the Money	$4.05Out of the Money	$3.92Out of the Money	$-0.08Out of the Money	1,271Out of the Money	32,696Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$11.40In the Money	$12.45In the Money	$13.13In the Money	$0.25In the Money	69In the Money	271In the Money
MSFTOut of the Money	$1.99Out of the Money	$2.71Out of the Money	$2.40Out of the Money	$-0.21Out of the Money	294Out of the Money	14,306Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$15.45In the Money	$16.40In the Money	$17.10In the Money	$1.05In the Money	23In the Money	116In the Money
MSFTOut of the Money	$1.24Out of the Money	$1.54Out of the Money	$1.53Out of the Money	$-0.09Out of the Money	1,147Out of the Money	12,240Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$19.50In the Money	$20.75In the Money	$21.20In the Money	$0.72In the Money	4In the Money	368In the Money
MSFTOut of the Money	$0.43Out of the Money	$0.90Out of the Money	$0.73Out of the Money	$-0.29Out of the Money	169Out of the Money	3,234Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$23.90In the Money	$27.00In the Money	$25.96In the Money	$2.11In the Money	3In the Money	5In the Money
MSFTOut of the Money	$0.35Out of the Money	$0.53Out of the Money	$0.52Out of the Money	$-0.05Out of the Money	145Out of the Money	9,495Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$28.05In the Money	$32.00In the Money	$28.25In the Money	$0.00In the Money	---In the Money	7In the Money
MSFTOut of the Money	$0.10Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$-0.08Out of the Money	42Out of the Money	2,196Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$33.80In the Money	$36.50In the Money	$67.22In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.04Out of the Money	218Out of the Money	5,649Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$38.85In the Money	$41.50In the Money	$43.27In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	20Out of the Money	1,816Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$43.15In the Money	$46.50In the Money	$48.28In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	19Out of the Money	12,894Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$47.95In the Money	$52.00In the Money	$68.90In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	10Out of the Money	1,590Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$53.80In the Money	$56.50In the Money	$62.45In 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	$0.04Out of the Money	$-0.01Out of the Money	117Out of the Money	2,256Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$59.00In the Money	$60.50In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,503Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$63.80In the Money	$66.50In the Money	$98.60In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	555Out of the Money	8,054Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$68.65In the Money	$72.00In the Money	$70.22In the Money	$0.00In the Money	---In the Money	2In 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	1,351Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$73.80In the Money	$77.00In the Money	$75.24In 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	$0.00Out of the Money	---Out of the Money	902Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$78.85In the Money	$82.00In the Money	$86.62In 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	$0.02Out of the Money	$-0.01Out of the Money	21Out of the Money	778Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$83.85In the Money	$85.60In the Money	$108.50In 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	14Out of the Money	1,143Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$89.00In the Money	$90.50In the Money	$208.26In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$93.80In the Money	$97.00In the Money	$95.57In the Money	$0.53In the Money	5In the Money	4In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	600Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$97.95In the Money	$101.50In the Money	$100.59In the Money	$-56.44In the Money	4In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	785Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$103.95In the Money	$106.50In the Money	$118.53In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	1,308Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$108.80In the Money	$112.00In 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	$-0.11Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$112.80In the Money	$117.00In 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	$0.23Out 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	$117.95In the Money	$121.50In the Money	$138.08In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	33Out of the Money	7Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$124.00In the Money	$125.50In the Money	$146.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	182Out of the Money	354Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$127.90In the Money	$131.50In the Money	$135.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.04Out 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	$138.65In the Money	$142.00In 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	$149.00In the Money	$150.50In the Money	$150.26In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.10Out 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	$168.90In the Money	$172.00In the Money	$170.18In 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)