Stocks Options

LAST PRICE
467.5600
TODAY'S CHANGE (%)
Trending Up6.7900 (1.4736%)

Bid / Lots
467.4500/ 2
Ask / Lots
467.5000/ 6
Open / Previous Close
459.6100 / 460.7700
Day Range
Low 458.9650
High 468.3500
52 Week Range
Low 309.4500
High 468.3500
Volume
16,000,290
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 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$276.45In the Money	$279.25In the Money	$269.41In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$190.00	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	107Out of the Money
MSFTIn the Money	$271.45In the Money	$274.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	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	25Out of the Money
MSFTIn the Money	$266.45In the Money	$269.30In the Money	$267.86In the Money	$13.62In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
MSFTIn the Money	$256.50In the Money	$259.30In the Money	$219.02In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	850Out of the Money
MSFTIn the Money	$246.50In the Money	$248.30In the Money	$236.65In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
MSFTIn the Money	$236.55In the Money	$239.35In the Money	$185.12In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money
MSFTIn the Money	$226.55In the Money	$228.35In the Money	$210.26In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
MSFTIn the Money	$216.60In the Money	$219.40In the Money	$218.43In the Money	$15.42In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,709Out of the Money
MSFTIn the Money	$206.60In the Money	$209.40In the Money	$196.15In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,037Out of the Money
MSFTIn the Money	$196.60In the Money	$198.45In the Money	$184.13In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money
MSFTIn the Money	$191.65In the Money	$194.45In the Money	$178.98In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	337Out of the Money
MSFTIn the Money	$186.65In the Money	$189.45In the Money	$174.35In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$280.00	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	199Out of the Money
MSFTIn the Money	$181.65In the Money	$183.45In the Money	$168.85In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$285.00	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	229Out of the Money
MSFTIn the Money	$176.65In the Money	$179.50In the Money	$163.10In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$290.00	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	299Out of the Money
MSFTIn the Money	$171.70In the Money	$174.50In the Money	$172.97In the Money	$18.24In the Money	3In the Money	83In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	663Out of the Money
MSFTIn the Money	$166.70In the Money	$169.50In the Money	$166.73In the Money	$5.53In the Money	3In the Money	179In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	4,100Out of the Money
MSFTIn the Money	$161.70In the Money	$164.50In the Money	$149.53In the Money	$0.00In the Money	---In the Money	164In the Money	Filter Table By Strike Price of$305.00	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	169Out of the Money
MSFTIn the Money	$156.70In the Money	$159.50In the Money	$149.88In the Money	$0.00In the Money	---In the Money	360In the Money	Filter Table By Strike Price of$310.00	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	461Out of the Money
MSFTIn the Money	$151.70In the Money	$154.55In the Money	$136.89In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$315.00	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	183Out of the Money
MSFTIn the Money	$146.75In the Money	$149.55In the Money	$147.46In the Money	$7.45In the Money	1In the Money	63In the Money	Filter Table By Strike Price of$320.00	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	504Out of the Money
MSFTIn the Money	$141.75In the Money	$144.55In the Money	$135.99In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$325.00	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	701Out of the Money
MSFTIn the Money	$136.75In the Money	$139.55In the Money	$136.28In the Money	$5.38In the Money	1In the Money	77In the Money	Filter Table By Strike Price of$330.00	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	1,655Out of the Money
MSFTIn the Money	$131.75In the Money	$133.60In the Money	$115.59In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	678Out of the Money
MSFTIn the Money	$126.75In the Money	$129.85In the Money	$116.30In the Money	$0.00In the Money	---In the Money	615In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	664Out of the Money	1,537Out of the Money
MSFTIn the Money	$121.50In the Money	$124.85In the Money	$109.85In the Money	$0.00In the Money	---In the Money	194In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	90Out of the Money	3,294Out of the Money
MSFTIn the Money	$116.80In the Money	$119.60In the Money	$117.20In the Money	$7.28In the Money	1In the Money	163In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	3,474Out of the Money
MSFTIn the Money	$111.55In the Money	$113.60In the Money	$109.64In the Money	$4.30In the Money	5In the Money	154In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	61Out of the Money	819Out of the Money
MSFTIn the Money	$106.80In the Money	$109.65In the Money	$99.92In the Money	$0.00In the Money	---In the Money	181In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	34Out of the Money	2,380Out of the Money
MSFTIn the Money	$101.85In the Money	$104.65In the Money	$103.15In the Money	$8.13In the Money	8In the Money	228In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.01Out of the Money	3Out of the Money	3,198Out of the Money
MSFTIn the Money	$96.85In the Money	$99.65In the Money	$98.11In the Money	$7.57In the Money	33In the Money	402In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.01Out of the Money	4Out of the Money	2,635Out of the Money
MSFTIn the Money	$91.90In the Money	$94.65In the Money	$93.10In the Money	$7.98In the Money	2In the Money	331In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.01Out of the Money	6Out of the Money	6,468Out of the Money
MSFTIn the Money	$86.85In the Money	$89.70In the Money	$88.34In the Money	$7.94In the Money	27In the Money	4,125In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	201Out of the Money	10,248Out of the Money
MSFTIn the Money	$81.90In the Money	$84.70In the Money	$83.21In the Money	$7.24In the Money	11In the Money	599In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.01Out of the Money	14Out of the Money	2,991Out of the Money
MSFTIn the Money	$76.90In the Money	$79.00In the Money	$78.36In the Money	$8.40In the Money	20In the Money	927In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	285Out of the Money	4,079Out of the Money
MSFTIn the Money	$71.95In the Money	$74.75In the Money	$72.80In the Money	$11.85In the Money	3In the Money	1,157In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	56Out of the Money	4,599Out of the Money
MSFTIn the Money	$66.95In the Money	$69.80In the Money	$68.73In the Money	$7.08In the Money	147In the Money	5,510In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	444Out of the Money	6,405Out of the Money
MSFTIn the Money	$62.00In the Money	$63.80In the Money	$63.30In the Money	$6.79In the Money	14In the Money	2,748In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	958Out of the Money	4,351Out of the Money
MSFTIn the Money	$57.00In the Money	$58.85In the Money	$58.90In the Money	$6.72In the Money	644In the Money	8,510In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	296Out of the Money	3,709Out of the Money
MSFTIn the Money	$52.05In the Money	$53.85In the Money	$53.29In the Money	$6.79In the Money	38In the Money	2,059In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	835Out of the Money	5,706Out of the Money
MSFTIn the Money	$47.10In the Money	$49.90In the Money	$48.57In the Money	$6.50In the Money	385In the Money	22,555In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.04Out of the Money	633Out of the Money	10,106Out of the Money
MSFTIn the Money	$44.60In the Money	$47.45In the Money	$44.32In the Money	$6.07In the Money	10In the Money	18In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$0.17Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$-0.08Out of the Money	111Out of the Money	250Out of the Money
MSFTIn the Money	$42.15In the Money	$44.75In the Money	$44.00In the Money	$7.65In the Money	518In the Money	5,433In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.06Out of the Money	587Out of the Money	9,291Out of the Money
MSFTIn the Money	$39.65In the Money	$42.50In the Money	$29.65In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.07Out of the Money	96Out of the Money	196Out of the Money
MSFTIn the Money	$37.20In the Money	$40.00In the Money	$38.63In the Money	$6.63In the Money	859In the Money	8,122In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$0.23Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.11Out of the Money	292Out of the Money	9,920Out of the Money
MSFTIn the Money	$34.75In the Money	$37.55In the Money	$35.78In the Money	$7.69In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.27Out of the Money	$-0.17Out of the Money	96Out of the Money	606Out of the Money
MSFTIn the Money	$32.00In the Money	$35.45In the Money	$33.94In the Money	$7.04In the Money	132In the Money	3,802In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$-0.15Out of the Money	605Out of the Money	3,309Out of the Money
MSFTIn the Money	$29.85In the Money	$32.65In the Money	$31.11In the Money	$7.11In the Money	7In the Money	28In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	$0.30Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$-0.20Out of the Money	152Out of the Money	334Out of the Money
MSFTIn the Money	$28.50In the Money	$29.15In the Money	$29.20In the Money	$6.60In the Money	683In the Money	7,086In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	$0.39Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$-0.30Out of the Money	1,330Out of the Money	3,678Out of the Money
MSFTIn the Money	$25.00In the Money	$27.80In the Money	$26.65In the Money	$7.10In the Money	60In the Money	237In the Money	Filter Table By Strike Price of$442.50	MSFTOut of the Money	$0.47Out of the Money	$0.53Out of the Money	$0.50Out of the Money	$-0.41Out of the Money	173Out of the Money	536Out of the Money
MSFTIn the Money	$23.70In the Money	$24.45In the Money	$24.31In the Money	$6.62In the Money	744In the Money	5,300In the Money	Filter Table By Strike Price of$445.00	MSFTOut of the Money	$0.50Out of the Money	$0.64Out of the Money	$0.61Out of the Money	$-0.54Out of the Money	917Out of the Money	2,196Out of the Money
MSFTIn the Money	$21.25In the Money	$22.10In the Money	$22.19In the Money	$6.29In the Money	194In the Money	336In the Money	Filter Table By Strike Price of$447.50	MSFTOut of the Money	$0.72Out of the Money	$0.79Out of the Money	$0.73Out of the Money	$-0.74Out of the Money	281Out of the Money	558Out of the Money
MSFTIn the Money	$19.10In the Money	$20.50In the Money	$19.65In the Money	$6.06In the Money	1,166In the Money	7,993In the Money	Filter Table By Strike Price of$450.00	MSFTOut of the Money	$0.90Out of the Money	$0.99Out of the Money	$0.95Out of the Money	$-0.89Out of the Money	1,288Out of the Money	3,065Out of the Money
MSFTIn the Money	$16.75In the Money	$18.50In the Money	$17.05In the Money	$5.08In the Money	631In the Money	691In the Money	Filter Table By Strike Price of$452.50	MSFTOut of the Money	$0.98Out of the Money	$1.26Out of the Money	$1.23Out of the Money	$-1.26Out of the Money	260Out of the Money	649Out of the Money
MSFTIn the Money	$14.70In the Money	$15.35In the Money	$14.85In the Money	$5.30In the Money	1,256In the Money	39,553In the Money	Filter Table By Strike Price of$455.00	MSFTOut of the Money	$1.40Out of the Money	$1.63Out of the Money	$1.62Out of the Money	$-1.47Out of the Money	1,410Out of the Money	1,655Out of the Money
MSFTIn the Money	$12.65In the Money	$14.00In the Money	$13.00In the Money	$4.68In the Money	1,184In the Money	885In the Money	Filter Table By Strike Price of$457.50	MSFTOut of the Money	$1.80Out of the Money	$2.20Out of the Money	$2.08Out of the Money	$-1.87Out of the Money	1,202Out of the Money	358Out of the Money
MSFTIn the Money	$10.80In the Money	$11.45In the Money	$11.10In the Money	$4.50In the Money	4,399In the Money	19,666In the Money	Filter Table By Strike Price of$460.00	MSFTOut of the Money	$2.55Out of the Money	$2.90Out of the Money	$2.72Out of the Money	$-2.28Out of the Money	4,202Out of the Money	1,395Out of the Money
MSFTIn the Money	$9.25In the Money	$10.50In the Money	$9.39In the Money	$4.00In the Money	849In the Money	841In the Money	Filter Table By Strike Price of$462.50	MSFTOut of the Money	$2.23Out of the Money	$3.55Out of the Money	$3.45Out of the Money	$-2.75Out of the Money	1,920Out of the Money	116Out of the Money
MSFTIn the Money	$7.75In the Money	$8.10In the Money	$7.86In the Money	$3.45In the Money	4,192In the Money	5,640In the Money	Filter Table By Strike Price of$465.00	MSFTNear the Money	$4.15Near the Money	$4.45Near the Money	$4.35Near the Money	$-3.40Near the Money	1,175Near the Money	69Near the Money
MSFTUnderlying issue's last price	$6.35Underlying issue's last price	$7.15Underlying issue's last price	$6.60Underlying issue's last price	$3.20Underlying issue's last price	1,887Underlying issue's last price	686Underlying issue's last price	Filter Table By Strike Price of$467.50Underlying issue's last price	MSFTUnderlying issue's last price	$5.40Underlying issue's last price	$5.65Underlying issue's last price	$5.40Underlying issue's last price	$-5.25Underlying issue's last price	594Underlying issue's last price	5Underlying issue's last price
MSFTNear the Money	$5.15Near the Money	$5.50Near the Money	$5.20Near the Money	$2.45Near the Money	5,654Near the Money	8,708Near the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$6.65In the Money	$6.95In the Money	$6.67In the Money	$-5.33In the Money	315In the Money	150In the Money
MSFTOut of the Money	$4.05Out of the Money	$4.30Out of the Money	$4.25Out of the Money	$2.26Out of the Money	869Out of the Money	236Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$7.35In the Money	$8.40In the Money	$8.35In the Money	$8.35In the Money	239In the Money	---In the Money
MSFTOut of the Money	$3.20Out of the Money	$3.35Out of the Money	$3.26Out of the Money	$1.82Out of the Money	2,520Out of the Money	4,435Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$9.25In the Money	$10.15In the Money	$9.75In the Money	$-5.47In the Money	76In the Money	163In the Money
MSFTOut of the Money	$2.32Out of the Money	$2.83Out of the Money	$2.55Out of the Money	$1.49Out of the Money	1,038Out of the Money	160Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$11.50In the Money	$12.15In the Money	$12.65In the Money	$12.65In the Money	65In the Money	---In the Money
MSFTOut of the Money	$1.95Out of the Money	$2.25Out of the Money	$1.97Out of the Money	$1.16Out of the Money	2,418Out of the Money	6,208Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$12.25In the Money	$14.15In the Money	$13.90In the Money	$-5.78In the Money	85In the Money	214In the Money
MSFTOut of the Money	$1.30Out of the Money	$1.79Out of the Money	$1.53Out of the Money	$0.95Out of the Money	304Out of the Money	23Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$14.65In the Money	$16.30In the Money	$16.33In the Money	$16.33In the Money	20In the Money	---In the Money
MSFTOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.19Out of the Money	$0.72Out of the Money	3,232Out of the Money	5,178Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$16.30In the Money	$19.50In the Money	$30.50In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$0.18Out of the Money	$1.00Out of the Money	$0.93Out of the Money	$0.62Out of the Money	413Out of the Money	18Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$20.00In the Money	$20.80In the Money	$20.45In the Money	$20.45In the Money	27In the Money	---In the Money
MSFTOut of the Money	$0.66Out of the Money	$0.73Out of the Money	$0.71Out of the Money	$0.45Out of the Money	1,645Out of the Money	3,495Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$22.35In the Money	$23.15In the Money	$22.50In the Money	$-7.47In the Money	13In the Money	4In the Money
MSFTOut of the Money	$0.52Out of the Money	$0.58Out of the Money	$0.56Out of the Money	$0.37Out of the Money	606Out of the Money	214Out of the Money	Filter Table By Strike Price of$492.50	MSFTIn the Money	$23.80In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.40Out of the Money	$0.46Out of the Money	$0.44Out of the Money	$0.29Out of the Money	162Out of the Money	622Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$27.20In the Money	$29.05In the Money	$46.84In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.20Out of the Money	2,172Out of the Money	3,591Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$31.20In the Money	$34.05In the Money	$32.00In the Money	$-8.60In the Money	7In the Money	6In the Money
MSFTOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.12Out of the Money	1,069Out of the Money	130Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$36.25In the Money	$39.00In the Money	$43.85In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.14Out of the Money	31Out of the Money	9Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$41.20In the Money	$44.05In the Money	$51.20In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$0.05Out of the Money	52Out of the Money	90Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$46.25In the Money	$49.00In 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	$0.09Out of the Money	$0.09Out of the Money	$0.06Out of the Money	99Out of the Money	2,351Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$51.20In the Money	$54.05In the Money	$68.83In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.07Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$57.20In the Money	$59.00In 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	$0.07Out of the Money	$0.03Out of the Money	$0.03Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$61.20In the Money	$64.05In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$535.00	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	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	19Out of the Money	697Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$71.20In the Money	$74.05In the Money	$81.15In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	254Out of the Money	777Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$81.20In the Money	$84.05In the Money	$127.90In 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	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	215Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$91.20In the Money	$94.05In the Money	$127.75In 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	113Out of the Money	1,012Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$101.20In the Money	$104.05In the Money	$167.00In 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	$0.01Out of the Money	1Out of the Money	2,238Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$111.25In the Money	$114.05In the Money	$155.85In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,152Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$131.25In the Money	$134.00In the Money	$150.05In 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 19, 2024)

Put Options (expires Friday July 19, 2024)