Stocks Options

LAST PRICE
442.5700
TODAY'S CHANGE (%)
Trending Up0.9900 (0.2242%)

Bid / Lots
442.2500/ 5
Ask / Lots
442.6500/ 2
Open / Previous Close
438.2750 / 441.5800
Day Range
Low 436.7210
High 443.1376
52 Week Range
Low 309.4500
High 443.4000
Volume
13,581,985
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 20.642

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$221.80In the Money	$224.75In the Money	$222.82In the Money	$222.82In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$220.00	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	2Out of the Money
MSFTIn the Money	$211.85In the Money	$214.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$201.85In the Money	$204.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$192.00In the Money	$194.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$181.95In the Money	$184.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$172.05In the Money	$174.90In the Money	$140.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$162.00In the Money	$164.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$157.05In the Money	$159.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$152.05In the Money	$154.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$147.15In the Money	$150.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$142.05In the Money	$145.00In the Money	$110.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MSFTIn the Money	$137.10In the Money	$139.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$131.75In the Money	$135.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$127.20In the Money	$130.05In the Money	$111.22In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MSFTIn the Money	$122.15In the Money	$125.05In the Money	$111.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MSFTIn the Money	$117.15In the Money	$120.10In the Money	$92.02In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$112.25In the Money	$115.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MSFTIn the Money	$107.25In the Money	$110.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSFTIn the Money	$102.20In the Money	$105.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
MSFTIn the Money	$97.30In the Money	$100.15In the Money	$86.02In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	803Out of the Money
MSFTIn the Money	$92.30In the Money	$95.15In the Money	$58.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
MSFTIn the Money	$87.25In the Money	$89.90In the Money	$88.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
MSFTIn the Money	$82.35In the Money	$85.30In the Money	$57.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	17Out of the Money	230Out of the Money
MSFTIn the Money	$77.40In the Money	$80.30In the Money	$78.91In the Money	$26.46In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	3Out of the Money	56Out of the Money
MSFTIn the Money	$72.35In the Money	$74.40In the Money	$55.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
MSFTIn the Money	$67.45In the Money	$70.30In the Money	$42.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
MSFTIn the Money	$62.40In the Money	$65.45In the Money	$61.26In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.00Out of the Money	1Out of the Money	107Out of the Money
MSFTIn the Money	$57.50In the Money	$60.10In the Money	$54.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	2Out of the Money	151Out of the Money
MSFTIn the Money	$52.50In the Money	$55.15In the Money	$38.11In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.10Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	52Out of the Money	246Out of the Money
MSFTIn the Money	$47.60In the Money	$50.30In the Money	$46.86In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.06Out of the Money	36Out of the Money	497Out of the Money
MSFTIn the Money	$42.75In the Money	$45.45In the Money	$44.03In the Money	$1.73In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$-0.02Out of the Money	36Out of the Money	246Out of the Money
MSFTIn the Money	$37.75In the Money	$40.60In the Money	$37.68In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.35Out of the Money	$0.42Out of the Money	$0.38Out of the Money	$-0.05Out of the Money	84Out of the Money	614Out of the Money
MSFTIn the Money	$34.20In the Money	$34.85In the Money	$33.73In the Money	$-0.19In the Money	5In the Money	186In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.28Out of the Money	$0.51Out of the Money	$0.50Out of the Money	$-0.12Out of the Money	161Out of the Money	315Out of the Money
MSFTIn the Money	$29.35In the Money	$30.15In the Money	$29.26In the Money	$-0.02In the Money	22In the Money	278In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.60Out of the Money	$0.72Out of the Money	$0.73Out of the Money	$-0.08Out of the Money	347Out of the Money	573Out of the Money
MSFTIn the Money	$24.70In the Money	$25.35In the Money	$24.26In the Money	$1.30In the Money	36In the Money	692In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.99Out of the Money	$1.15Out of the Money	$1.09Out of the Money	$-0.05Out of the Money	238Out of the Money	521Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$19.95In the Money	$21.00In the Money	$20.18In the Money	$0.84In the Money	37In the Money	360In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$1.47Out of the Money	$1.59Out of the Money	$1.57Out of the Money	$-0.18Out of the Money	86Out of the Money	360Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$16.10In the Money	$16.75In the Money	$15.80In the Money	$-0.12In the Money	709In the Money	1,083In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$2.25Out of the Money	$2.41Out of the Money	$2.48Out of the Money	$-0.09Out of the Money	158Out of the Money	198Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$12.20In the Money	$12.90In the Money	$12.05In the Money	$0.25In the Money	207In the Money	1,049In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$3.40Out of the Money	$3.60Out of the Money	$3.70Out of the Money	$-0.15Out of the Money	206Out of the Money	232Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$9.00In the Money	$9.35In the Money	$9.10In the Money	$-0.10In the Money	291In the Money	1,593In the Money	Filter Table By Strike Price of$440.00	MSFTNear the Money	$5.15Near the Money	$5.35Near the Money	$5.53Near the Money	$-0.07Near the Money	79Near the Money	262Near the Money
MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$442.50Underlying issue's last price	MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
MSFTNear the Money	$6.35Near the Money	$6.55Near the Money	$6.10Near the Money	$-0.30Near the Money	396Near the Money	835Near the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$6.65In the Money	$8.10In the Money	$7.90In the Money	$-0.87In the Money	145In the Money	22In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSFTOut of the Money	$4.20Out of the Money	$4.40Out of the Money	$4.29Out of the Money	$-0.11Out of the Money	491Out of the Money	921Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$9.75In the Money	$10.65In the Money	$10.75In the Money	$-0.85In the Money	307In the Money	212In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSFTOut of the Money	$2.26Out of the Money	$2.83Out of the Money	$2.64Out of the Money	$-0.15Out of the Money	161Out of the Money	395Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$13.55In the Money	$14.45In the Money	$14.15In the Money	$-2.00In the Money	300In the Money	205In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSFTOut of the Money	$1.62Out of the Money	$1.74Out of the Money	$1.57Out of the Money	$-0.20Out of the Money	90Out of the Money	349Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$17.80In the Money	$18.55In the Money	$19.25In the Money	$-7.05In the Money	5In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.97Out of the Money	$1.10Out of the Money	$1.03Out of the Money	$-0.08Out of the Money	68Out of the Money	107Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$22.25In the Money	$24.10In the Money	$22.97In the Money	$22.97In the Money	1In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.59Out of the Money	$0.66Out of the Money	$0.67Out of the Money	$-0.09Out of the Money	46Out of the Money	241Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$26.10In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.36Out of the Money	$0.43Out of the Money	$0.41Out of the Money	$-0.11Out of the Money	37Out of the Money	133Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$31.90In the Money	$33.80In the Money	$34.97In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.12Out of the Money	170Out of the Money	286Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$36.00In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.24Out of the Money	$-0.07Out of the Money	8Out of the Money	15Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$41.00In the Money	$43.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.08Out of the Money	24Out of the Money	8Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$46.00In the Money	$48.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	2Out of the Money	19Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$51.00In the Money	$53.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	160Out of the Money	625Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$56.00In the Money	$58.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$61.00In the Money	$64.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.03Out of the Money	50Out of the Money	1Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$66.00In the Money	$68.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$71.00In the Money	$74.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$76.00In the Money	$79.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	2Out of the Money	5Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$81.00In the Money	$83.85In the Money	$83.03In the Money	$83.03In the Money	3In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)