Stocks Options

LAST PRICE
430.1600
TODAY'S CHANGE (%)
Trending Up3.1600 (0.7400%)

Bid / Lots
429.9400/ 1
Ask / Lots
430.1600/ 2
Open / Previous Close
427.1900 / 427.0000
Day Range
Low 424.4100
High 431.0550
52 Week Range
Low 309.4500
High 433.6000
Volume
11,846,858
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 21.033

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	$319.05In the Money	$321.25In 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	$314.05In the Money	$316.30In 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	$309.10In the Money	$311.30In the Money	$287.50In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$120.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,475Out of the Money
MSFTIn the Money	$304.10In the Money	$306.35In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,445Out of the Money
MSFTIn the Money	$299.05In the Money	$301.35In 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	$294.15In the Money	$296.35In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	812Out of the Money
MSFTIn the Money	$289.15In the Money	$291.40In 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	$0.02Out 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	$285.10In the Money	$286.50In 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	$279.20In the Money	$281.40In 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	$274.25In the Money	$276.45In 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	$269.25In the Money	$271.45In 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	$0.02Out 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	$264.25In the Money	$266.50In 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	$259.30In the Money	$261.50In the Money	$247.03In the Money	$0.00In the Money	---In the Money	256In the Money	Filter Table By Strike Price of$170.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,553Out of the Money
MSFTIn the Money	$254.30In the Money	$257.20In the Money	$242.50In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$175.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	806Out of the Money
MSFTIn the Money	$249.35In the Money	$251.55In 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	$244.35In the Money	$246.60In 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	$239.30In the Money	$241.60In 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	$234.40In the Money	$236.60In 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	4Out of the Money	2,273Out of the Money
MSFTIn the Money	$229.40In the Money	$231.65In 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	$224.45In the Money	$226.60In 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	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	2,449Out of the Money
MSFTIn the Money	$219.45In the Money	$221.65In 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	$214.50In the Money	$216.70In the Money	$199.44In the Money	$0.00In the Money	---In the Money	983In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,094Out of the Money
MSFTIn the Money	$209.50In the Money	$211.75In 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	$204.45In the Money	$206.75In the Money	$201.85In the Money	$0.00In the Money	---In the Money	271In the Money	Filter Table By Strike Price of$225.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,610Out of the Money
MSFTIn the Money	$199.55In the Money	$201.75In 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	$194.55In the Money	$197.65In 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	$189.60In the Money	$191.80In the Money	$190.46In the Money	$-1.89In the Money	2In the Money	608In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,895Out of the Money
MSFTIn the Money	$184.60In the Money	$186.85In 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	$0.01Out 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	$179.65In the Money	$181.85In 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	$0.01Out 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	$176.85In the Money	$172.06In the Money	$-0.74In the Money	2In the Money	1,658In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,435Out of the Money
MSFTIn the Money	$169.60In the Money	$171.95In the Money	$166.90In the Money	$0.00In the Money	---In the Money	809In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,124Out of the Money
MSFTIn the Money	$164.70In the Money	$166.85In the Money	$162.95In the Money	$0.00In the Money	---In the Money	913In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out 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	$159.70In the Money	$161.95In the Money	$161.75In the Money	$0.75In the Money	9In the Money	2,272In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,865Out of the Money
MSFTIn the Money	$154.75In the Money	$156.95In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	7,943Out of the Money
MSFTIn the Money	$149.75In the Money	$151.95In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,467Out of the Money
MSFTIn the Money	$144.80In the Money	$147.85In the Money	$143.32In the Money	$0.00In the Money	---In the Money	1,050In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	1,756Out of the Money
MSFTIn the Money	$139.80In the Money	$142.85In the Money	$141.89In the Money	$1.39In the Money	12In the Money	1,897In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	3,307Out of the Money
MSFTIn the Money	$134.80In the Money	$137.05In the Money	$131.62In the Money	$-1.78In the Money	1In the Money	1,094In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	4,491Out of the Money
MSFTIn the Money	$130.75In the Money	$132.75In the Money	$131.30In the Money	$1.30In the Money	12In the Money	2,741In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	9,310Out of the Money
MSFTIn the Money	$124.85In the Money	$127.10In the Money	$126.40In the Money	$3.41In the Money	5In the Money	1,137In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3,972Out of the Money
MSFTIn the Money	$120.80In the Money	$122.10In the Money	$120.70In the Money	$-1.00In the Money	6In the Money	1,991In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	16Out of the Money	4,503Out of the Money
MSFTIn the Money	$114.90In the Money	$117.15In 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	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	1,412Out of the Money
MSFTIn the Money	$109.95In the Money	$112.15In the Money	$111.84In the Money	$4.24In the Money	2In the Money	1,698In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	23Out of the Money	4,650Out of the Money
MSFTIn the Money	$105.00In the Money	$107.25In 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	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	9Out of the Money	3,234Out of the Money
MSFTIn the Money	$100.90In the Money	$102.20In the Money	$101.59In the Money	$2.34In the Money	2In the Money	2,277In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	4Out of the Money	3,931Out of the Money
MSFTIn the Money	$95.95In the Money	$98.10In 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	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	1Out of the Money	5,144Out of the Money
MSFTIn the Money	$90.05In the Money	$92.30In 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	$0.10Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	11Out of the Money	4,503Out of the Money
MSFTIn the Money	$85.10In the Money	$88.20In the Money	$86.43In the Money	$3.57In the Money	1In the Money	1,856In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	7Out of the Money	2,818Out of the Money
MSFTIn the Money	$81.05In the Money	$82.35In the Money	$81.65In the Money	$3.05In the Money	5In the Money	4,499In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	231Out of the Money	9,353Out of the Money
MSFTIn the Money	$76.10In the Money	$77.45In the Money	$77.10In the Money	$2.45In the Money	2In the Money	4,068In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.01Out of the Money	4Out of the Money	7,220Out of the Money
MSFTIn the Money	$71.15In the Money	$72.40In the Money	$71.08In the Money	$2.43In the Money	2In the Money	4,700In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	22Out of the Money	6,710Out of the Money
MSFTIn the Money	$66.20In the Money	$67.10In the Money	$66.18In the Money	$-1.53In the Money	1In the Money	3,772In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.03Out of the Money	22Out of the Money	6,555Out of the Money
MSFTIn the Money	$61.25In the Money	$63.10In the Money	$61.44In the Money	$2.05In the Money	17In the Money	1,370In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.08Out of the Money	128Out of the Money	4,352Out of the Money
MSFTIn the Money	$56.30In the Money	$57.65In the Money	$56.50In the Money	$3.35In the Money	7In the Money	3,815In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.08Out of the Money	60Out of the Money	5,826Out of the Money
MSFTIn the Money	$50.40In the Money	$52.90In the Money	$51.60In the Money	$-0.25In the Money	9In the Money	4,768In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.12Out of the Money	59Out of the Money	6,842Out of the Money
MSFTIn the Money	$46.45In the Money	$47.80In the Money	$46.48In the Money	$2.58In the Money	13In the Money	2,595In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.34Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$-0.16Out of the Money	144Out of the Money	4,662Out of the Money
MSFTIn the Money	$41.55In the Money	$43.00In the Money	$42.27In the Money	$3.17In the Money	43In the Money	4,708In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.42Out of the Money	$0.47Out of the Money	$0.48Out of the Money	$-0.19Out of the Money	484Out of the Money	4,448Out of the Money
MSFTIn the Money	$36.75In the Money	$37.95In the Money	$37.41In the Money	$0.09In the Money	26In the Money	1,621In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.59Out of the Money	$-0.32Out of the Money	334Out of the Money	4,897Out of the Money
MSFTIn the Money	$34.50In the Money	$35.60In 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	$0.65Out of the Money	$0.70Out of the Money	$0.69Out of the Money	$-0.37Out of the Money	356Out of the Money	475Out of the Money
MSFTIn the Money	$32.05In the Money	$33.15In the Money	$32.55In the Money	$2.84In the Money	76In the Money	14,905In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.77Out of the Money	$0.81Out of the Money	$0.80Out of the Money	$-0.43Out of the Money	365Out of the Money	9,321Out of the Money
MSFTIn the Money	$29.65In the Money	$30.75In the Money	$29.21In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.42Out of the Money	$0.95Out of the Money	$0.95Out of the Money	$-0.52Out of the Money	314Out of the Money	97Out of the Money
MSFTIn the Money	$27.60In the Money	$28.10In the Money	$27.80In the Money	$1.70In the Money	23In the Money	3,198In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$1.06Out of the Money	$1.13Out of the Money	$1.11Out of the Money	$-0.62Out of the Money	224Out of the Money	15,169Out of the Money
MSFTIn the Money	$25.30In the Money	$26.30In the Money	$23.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$1.28Out of the Money	$1.35Out of the Money	$1.33Out of the Money	$-0.87Out of the Money	71Out of the Money	394Out of the Money
MSFTIn the Money	$23.15In the Money	$23.60In the Money	$22.87In the Money	$2.07In the Money	146In the Money	20,797In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$1.53Out of the Money	$2.11Out of the Money	$1.60Out of the Money	$-0.80Out of the Money	313Out of the Money	5,423Out of the Money
MSFTIn the Money	$21.00In the Money	$21.60In the Money	$21.00In the Money	$-1.98In the Money	24In the Money	34In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$1.39Out of the Money	$2.14Out of the Money	$1.93Out of the Money	$-1.20Out of the Money	265Out of the Money	364Out of the Money
MSFTIn the Money	$18.90In the Money	$19.70In the Money	$19.05In the Money	$1.85In the Money	54In the Money	7,051In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$2.22Out of the Money	$2.83Out of the Money	$2.34Out of the Money	$-1.04Out of the Money	445Out of the Money	5,062Out of the Money
MSFTIn the Money	$16.85In the Money	$17.25In the Money	$16.65In the Money	$2.05In the Money	52In the Money	35In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$2.50Out of the Money	$2.98Out of the Money	$2.77Out of the Money	$-1.33Out of the Money	118Out of the Money	534Out of the Money
MSFTIn the Money	$14.90In the Money	$15.65In the Money	$15.20In the Money	$1.95In the Money	348In the Money	8,875In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$3.30Out of the Money	$3.40Out of the Money	$3.38Out of the Money	$-1.37Out of the Money	410Out of the Money	5,965Out of the Money
MSFTIn the Money	$13.15In the Money	$13.50In the Money	$13.20In the Money	$1.83In the Money	30In the Money	73In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$3.90Out of the Money	$5.10Out of the Money	$4.10Out of the Money	$-1.60Out of the Money	87Out of the Money	549Out of the Money
MSFTIn the Money	$11.45In the Money	$11.70In the Money	$11.45In the Money	$1.07In the Money	1,261In the Money	9,959In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$4.70Out of the Money	$4.90Out of the Money	$4.95Out of the Money	$-1.75Out of the Money	752Out of the Money	3,584Out of the Money
MSFTUnderlying issue's last price	$8.45Underlying issue's last price	$8.60Underlying issue's last price	$8.60Underlying issue's last price	$1.15Underlying issue's last price	1,789Underlying issue's last price	13,117Underlying issue's last price	Filter Table By Strike Price of$430.00Underlying issue's last price	MSFTUnderlying issue's last price	$6.65Underlying issue's last price	$6.85Underlying issue's last price	$6.94Underlying issue's last price	$-2.16Underlying issue's last price	635Underlying issue's last price	7,116Underlying issue's last price
MSFTOut of the Money	$5.90Out of the Money	$6.10Out of the Money	$5.95Out of the Money	$0.60Out of the Money	1,209Out of the Money	16,259Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$9.15In the Money	$9.45In the Money	$9.45In the Money	$-2.30In the Money	244In the Money	685In the Money
MSFTOut of the Money	$3.95Out of the Money	$4.15Out of the Money	$4.00Out of the Money	$0.39Out of the Money	1,403Out of the Money	32,802Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$12.30In the Money	$12.60In the Money	$12.88In the Money	$-1.84In the Money	33In the Money	285In the Money
MSFTOut of the Money	$2.06Out of the Money	$2.95Out of the Money	$2.61Out of the Money	$0.20Out of the Money	3,543Out of the Money	16,540Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$15.60In the Money	$17.70In the Money	$16.05In the Money	$-3.20In the Money	6In the Money	111In the Money
MSFTOut of the Money	$1.56Out of the Money	$1.66Out of the Money	$1.62Out of the Money	$0.12Out of the Money	1,174Out of the Money	11,954Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$20.10In the Money	$22.10In the Money	$20.48In the Money	$-4.17In the Money	30In the Money	360In the Money
MSFTOut of the Money	$0.92Out of the Money	$1.01Out of the Money	$1.02Out of the Money	$0.07Out of the Money	265Out of the Money	3,157Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$23.65In the Money	$25.65In the Money	$23.85In the Money	$0.00In the Money	---In the Money	5In the Money
MSFTOut of the Money	$0.54Out of the Money	$0.60Out of the Money	$0.57Out of the Money	$0.02Out of the Money	209Out of the Money	9,500Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$29.55In the Money	$30.50In the Money	$28.25In the Money	$0.00In the Money	---In the Money	7In the Money
MSFTOut of the Money	$0.30Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$0.05Out of the Money	108Out of the Money	2,202Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$34.15In the Money	$35.55In the Money	$67.22In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.02Out of the Money	178Out of the Money	5,706Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$39.20In the Money	$40.55In the Money	$43.27In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	39Out of the Money	1,818Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$44.20In the Money	$45.50In the Money	$48.28In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	16Out of the Money	12,902Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$49.20In the Money	$50.55In the Money	$68.90In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	202Out of the Money	1,432Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$54.20In the Money	$55.55In the Money	$62.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	56Out of the Money	2,214Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$59.15In the Money	$60.50In the Money	$68.86In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.05Out 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	$64.15In the Money	$65.55In the Money	$98.60In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	994Out of the Money	7,833Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$69.15In the Money	$70.55In the Money	$70.22In the Money	$-3.01In the Money	1In the Money	1In 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	100Out of the Money	1,351Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$74.15In the Money	$75.50In the Money	$75.24In the Money	$-3.00In the Money	1In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	108Out of the Money	902Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$78.35In the Money	$80.50In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	778Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$83.50In the Money	$85.50In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,143Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$89.10In the Money	$90.50In the Money	$208.26In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out 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	$94.15In the Money	$95.50In the Money	$95.04In the Money	$-99.43In the Money	4In 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	600Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$98.35In the Money	$100.50In the Money	$157.03In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	785Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$104.10In the Money	$105.50In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,308Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$109.50In the Money	$110.50In 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	$0.03Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$114.10In the Money	$115.50In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	573Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$118.50In the Money	$120.50In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$123.50In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	354Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$129.10In the Money	$130.50In 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	$0.03Out 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	$139.15In the Money	$140.50In the Money	$145.34In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	1,017Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$149.15In the Money	$150.50In the Money	$150.26In the Money	$-2.72In the Money	1In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,890Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$168.50In the Money	$170.50In the Money	$170.18In the Money	$-2.81In the Money	2In 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)