Stocks Options

LAST PRICE
459.2800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
458.0000/ 7
Ask / Lots
458.3500/ 2
Open / Previous Close
0.0000 / 459.2800
Day Range
---
52 Week Range
Low 309.4500
High 459.5900
Volume
77,415
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 20.111

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	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$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	$215.99In 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	$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	---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$270.00	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$280.00	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	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$285.00	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$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	$156.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$300.00	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$305.00	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$310.00	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	$129.03In the Money	$0.00In the Money	---In the Money	1In 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	7Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$136.41In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	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	3Out 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$325.00	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	1Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$123.79In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	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	57Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$121.48In the Money	$0.00In the Money	---In the Money	1In 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	8Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$104.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	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	$110.25In the Money	$0.00In the Money	---In the Money	14,504In 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	14,510Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$104.17In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$350.00	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	12Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$99.82In the Money	$0.00In the Money	---In the Money	506In the Money	Filter Table By Strike Price of$355.00	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	38Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$87.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$360.00	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	23Out 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$365.00	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	467Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$87.66In the Money	$0.00In the Money	---In the Money	7In 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	166Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$78.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$375.00	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	79Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$76.46In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$380.00	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	117Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$69.28In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$385.00	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	394Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$68.13In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$390.00	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	574Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$61.64In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$395.00	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	434Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$59.08In the Money	$0.00In the Money	---In the Money	49In 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	574Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$54.54In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$405.00	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	477Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$47.87In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	632Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$39.60In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$39.62In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$420.00	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	1,731Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$37.06In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$34.79In the Money	$0.00In the Money	---In the Money	688In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	949Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$25.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$29.55In the Money	$0.00In the Money	---In the Money	597In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1,891Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$23.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	349Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$24.88In the Money	$0.00In the Money	---In the Money	331In the Money	Filter Table By Strike Price of$435.00	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	1,065Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$22.64In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	441Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$20.04In the Money	$0.00In the Money	---In the Money	576In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1,554Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$17.25In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$442.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	807Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$15.88In the Money	$0.00In the Money	---In the Money	677In the Money	Filter Table By Strike Price of$445.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	3,462Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$13.13In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$447.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	1,047Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$11.61In the Money	$0.00In the Money	---In the Money	1,807In the Money	Filter Table By Strike Price of$450.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	2,611Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$9.22In the Money	$0.00In the Money	---In the Money	631In the Money	Filter Table By Strike Price of$452.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.86Out of the Money	$0.00Out of the Money	---Out of the Money	1,066Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$7.80In the Money	$0.00In the Money	---In the Money	1,572In the Money	Filter Table By Strike Price of$455.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	1,748Out of the Money
MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,108Underlying issue's last price	Filter Table By Strike Price of$457.50Underlying issue's last price	MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	836Underlying issue's last price
MSFTNear the Money	---Near the Money	---Near the Money	$4.78Near the Money	$0.00Near the Money	---Near the Money	2,319Near the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	308In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$3.64Out of the Money	$0.00Out of the Money	---Out of the Money	858Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	50In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$2.68Out of the Money	$0.00Out of the Money	---Out of the Money	1,748Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	66In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.99Out of the Money	$0.00Out of the Money	---Out of the Money	624Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	21In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	1,642Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	---In the Money	---In the Money	$12.04In the Money	$0.00In the Money	---In the Money	226In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	1,051Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	---In the Money	---In the Money	$16.60In the Money	$0.00In the Money	---In the Money	36In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	1,236Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	---In the Money	---In the Money	$20.55In the Money	$0.00In the Money	---In the Money	21In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	526Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	---In the Money	---In the Money	$36.28In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	578Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	---In the Money	---In the Money	$39.80In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	261Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	---In the Money	---In the Money	$50.15In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	81Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	---In the Money	---In the Money	$56.30In 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	32Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	---In the Money	---In the Money	$61.34In 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	11Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	---In the Money	---In the Money	$66.31In the Money	$0.00In the Money	---In the Money	5In 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 12, 2024)

Put Options (expires Friday July 12, 2024)