Stocks Options

LAST PRICE
446.9500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
448.5800/ 2
Ask / Lots
448.8000/ 1
Open / Previous Close
0.0000 / 446.9500
Day Range
---
52 Week Range
Low 309.4500
High 456.1700
Volume
167,785
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 20.097

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	---In the Money	---In the Money	$233.28In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$212.91In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$191.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$183.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$163.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$152.94In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$139.88In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$138.08In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$133.85In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$109.46In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,033Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$103.82In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$98.38In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$94.92In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$90.06In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$83.35In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$78.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$72.84In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$66.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$63.24In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$58.58In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	685Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$54.58In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	427Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$47.88In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,206Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$41.38In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	755Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$38.64In the Money	$0.00In the Money	---In the Money	277In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	570Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$31.72In the Money	$0.00In the Money	---In the Money	765In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,044Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$24.75In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$23.05In the Money	$0.00In the Money	---In the Money	331In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1,290Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$24.48In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$18.34In the Money	$0.00In the Money	---In the Money	1,113In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,806Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$20.85In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	602Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$16.65In the Money	$0.00In the Money	---In the Money	1,205In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	1,453Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	270In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1,078Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	1,656In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	3,429Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	361In the Money	Filter Table By Strike Price of$442.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.61Out of the Money	$0.00Out of the Money	---Out of the Money	1,159Out of the Money
MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,359Underlying issue's last price	Filter Table By Strike Price of$445.00Underlying issue's last price	MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,663Underlying issue's last price
MSFTNear the Money	---Near the Money	---Near the Money	$3.37Near the Money	$0.00Near the Money	---Near the Money	927Near the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	2,520In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	2,487Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	3,663In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	1,926Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	---In the Money	---In the Money	$6.64In the Money	$0.00In the Money	---In the Money	1,848In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	3,448Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	---In the Money	---In the Money	$8.61In the Money	$0.00In the Money	---In the Money	1,096In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	4,031Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	313In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	3,405Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	---In the Money	---In the Money	$11.05In the Money	$0.00In the Money	---In the Money	121In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2,043Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	---In the Money	---In the Money	$8.92In the Money	$0.00In the Money	---In the Money	7In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,954Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	---In the Money	---In the Money	$12.25In the Money	$0.00In the Money	---In the Money	45In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,431Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	---In the Money	---In the Money	$14.05In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,456Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	---In the Money	---In the Money	$14.90In the Money	$0.00In the Money	---In the Money	5In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,539Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	---In the Money	---In the Money	$21.30In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,288Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	---In the Money	---In the Money	$26.85In the Money	$0.00In the Money	---In the Money	4In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	298Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	983Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	---In the Money	---In the Money	$72.60In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)