Stocks Options

LAST PRICE
456.5700
TODAY'S CHANGE (%)
Trending Down-0.1600 (-0.0350%)

Bid / Lots
456.5700/ 3
Ask / Lots
456.6300/ 1
Open / Previous Close
453.2000 / 456.7300
Day Range
Low 453.1130
High 457.9499
52 Week Range
Low 309.4500
High 457.9499
Volume
4,059,203
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 20.146

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

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$236.95In the Money	$238.05In 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	$0.00Out of the Money	$0.27Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$226.95In the Money	$228.10In the Money	$225.79In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$217.00In the Money	$218.15In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$207.00In the Money	$208.15In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$197.20In the Money	$198.20In the Money	$189.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$187.15In the Money	$188.25In the Money	$180.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$177.50In the Money	$178.30In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$172.25In the Money	$173.30In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$167.55In the Money	$168.35In the Money	$164.36In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$162.50In the Money	$163.35In 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	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$157.50In the Money	$158.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$152.20In the Money	$153.40In the Money	$149.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$0.02Out of the Money	5Out of the Money	---Out of the Money
MSFTIn the Money	$147.25In the Money	$148.45In 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	$0.28Out of the Money	$0.02Out of the Money	$0.02Out of the Money	5Out of the Money	---Out of the Money
MSFTIn the Money	$142.55In the Money	$143.45In the Money	$139.82In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$137.60In the Money	$138.50In the Money	$108.49In 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	$0.28Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$132.60In the Money	$133.45In 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	$0.00Out of the Money	$0.28Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$127.65In the Money	$128.55In the Money	$118.40In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.00Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$122.35In the Money	$123.60In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$117.70In the Money	$118.60In the Money	$104.97In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MSFTIn the Money	$112.40In the Money	$113.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$107.40In the Money	$108.70In the Money	$103.34In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MSFTIn the Money	$102.75In the Money	$103.75In the Money	$93.84In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.02Out of the Money	$0.36Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$97.50In the Money	$98.80In the Money	$95.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.02Out of the Money	$0.40Out of the Money	$0.02Out of the Money	$-0.20Out of the Money	2Out of the Money	32Out of the Money
MSFTIn the Money	$92.55In the Money	$93.85In the Money	$86.65In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.10Out of the Money	$0.37Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSFTIn the Money	$87.55In the Money	$88.90In the Money	$84.67In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.15Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$0.19Out of the Money	1Out of the Money	44Out of the Money
MSFTIn the Money	$82.55In the Money	$83.95In the Money	$77.31In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.04Out of the Money	$0.45Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MSFTIn the Money	$77.70In the Money	$79.00In the Money	$76.50In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.06Out of the Money	$0.32Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	503Out of the Money
MSFTIn the Money	$72.80In the Money	$74.10In the Money	$70.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.07Out of the Money	$0.49Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money
MSFTIn the Money	$67.70In the Money	$69.15In the Money	$60.95In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.01Out of the Money	2Out of the Money	169Out of the Money
MSFTIn the Money	$62.85In the Money	$64.25In the Money	$60.87In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.18Out of the Money	$0.58Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	653Out of the Money
MSFTIn the Money	$57.85In the Money	$59.40In the Money	$56.31In the Money	$2.76In the Money	1In the Money	251In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.40Out of the Money	$0.48Out of the Money	$0.44Out of the Money	$-0.01Out of the Money	24Out of the Money	492Out of the Money
MSFTIn the Money	$53.05In the Money	$54.55In the Money	$48.74In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.33Out of the Money	$0.66Out of the Money	$0.55Out of the Money	$-0.13Out of the Money	2Out of the Money	422Out of the Money
MSFTIn the Money	$48.65In the Money	$49.35In the Money	$49.28In the Money	$2.79In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.66Out of the Money	$0.76Out of the Money	$0.69Out of the Money	$-0.02Out of the Money	12Out of the Money	1,033Out of the Money
MSFTIn the Money	$43.75In the Money	$44.65In the Money	$41.50In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.85Out of the Money	$1.07Out of the Money	$0.90Out of the Money	$-0.04Out of the Money	10Out of the Money	762Out of the Money
MSFTIn the Money	$38.95In the Money	$39.95In the Money	$40.20In the Money	$1.60In the Money	20In the Money	71In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$1.13Out of the Money	$1.30Out of the Money	$1.16Out of the Money	$-0.09Out of the Money	21Out of the Money	575Out of the Money
MSFTIn the Money	$34.60In the Money	$35.15In the Money	$35.11In the Money	$1.18In the Money	1In the Money	158In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$1.56Out of the Money	$1.67Out of the Money	$1.58Out of the Money	$-0.05Out of the Money	34Out of the Money	1,340Out of the Money
MSFTIn the Money	$29.85In the Money	$30.80In the Money	$30.87In the Money	$-0.13In the Money	3In the Money	142In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$2.12Out of the Money	$2.29Out of the Money	$2.16Out of the Money	$-0.09Out of the Money	10Out of the Money	610Out of the Money
MSFTIn the Money	$25.90In the Money	$26.50In the Money	$24.83In the Money	$0.00In the Money	---In the Money	324In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$2.87Out of the Money	$3.05Out of the Money	$2.95Out of the Money	$-0.10Out of the Money	14Out of the Money	1,907Out of the Money
MSFTIn the Money	$22.10In the Money	$22.60In the Money	$22.40In the Money	$1.40In the Money	118In the Money	1,162In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	$3.90Out of the Money	$4.10Out of the Money	$3.95Out of the Money	$-0.15Out of the Money	27Out of the Money	1,280Out of the Money
MSFTIn the Money	$18.45In the Money	$18.95In the Money	$19.00In the Money	$-0.15In the Money	7In the Money	1,138In the Money	Filter Table By Strike Price of$445.00	MSFTOut of the Money	$5.15Out of the Money	$5.45Out of the Money	$5.10Out of the Money	$-0.30Out of the Money	38Out of the Money	335Out of the Money
MSFTIn the Money	$15.15In the Money	$15.75In the Money	$15.88In the Money	$-0.02In the Money	50In the Money	1,161In the Money	Filter Table By Strike Price of$450.00	MSFTOut of the Money	$6.80Out of the Money	$7.10Out of the Money	$6.95Out of the Money	$-0.55Out of the Money	28Out of the Money	519Out of the Money
MSFTUnderlying issue's last price	$12.25Underlying issue's last price	$12.65Underlying issue's last price	$12.45Underlying issue's last price	$-0.50Underlying issue's last price	74Underlying issue's last price	1,021Underlying issue's last price	Filter Table By Strike Price of$455.00Underlying issue's last price	MSFTUnderlying issue's last price	$8.85Underlying issue's last price	$9.20Underlying issue's last price	$8.79Underlying issue's last price	$-0.26Underlying issue's last price	110Underlying issue's last price	125Underlying issue's last price
MSFTOut of the Money	$9.65Out of the Money	$10.10Out of the Money	$10.00Out of the Money	$-0.31Out of the Money	352Out of the Money	1,114Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$11.25In the Money	$12.15In the Money	$11.25In the Money	$-0.85In the Money	12In the Money	100In the Money
MSFTOut of the Money	$7.50Out of the Money	$7.95Out of the Money	$7.92Out of the Money	$0.12Out of the Money	1,456Out of the Money	4,208Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$14.00In the Money	$14.60In the Money	$14.50In the Money	$-0.05In the Money	17In the Money	309In the Money
MSFTOut of the Money	$5.65Out of the Money	$6.05Out of the Money	$5.90Out of the Money	$-0.30Out of the Money	1,412Out of the Money	929Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$17.10In the Money	$18.50In the Money	$18.83In the Money	$0.00In the Money	---In the Money	305In the Money
MSFTOut of the Money	$4.20Out of the Money	$4.70Out of the Money	$4.40Out of the Money	$-0.13Out of the Money	56Out of the Money	526Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$20.65In the Money	$22.05In the Money	$23.53In the Money	$0.13In the Money	1In the Money	39In the Money
MSFTOut of the Money	$2.88Out of the Money	$3.40Out of the Money	$3.25Out of the Money	$-0.25Out of the Money	18Out of the Money	616Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$24.35In the Money	$25.45In the Money	$25.00In the Money	$-6.30In the Money	152In the Money	24In the Money
MSFTOut of the Money	$2.28Out of the Money	$2.52Out of the Money	$2.45Out of the Money	$-0.05Out of the Money	24Out of the Money	193Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$28.55In the Money	$30.25In the Money	$31.66In the Money	$0.00In the Money	---In the Money	10In the Money
MSFTOut of the Money	$1.66Out of the Money	$1.84Out of the Money	$1.80Out of the Money	$0.08Out of the Money	13Out of the Money	168Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$32.90In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$1.10Out of the Money	$1.52Out of the Money	$1.41Out of the Money	$0.31Out of the Money	24Out of the Money	359Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$37.80In the Money	$38.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.78Out of the Money	$0.96Out of the Money	$0.99Out of the Money	$0.09Out of the Money	177Out of the Money	554Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$42.85In the Money	$44.15In the Money	$48.05In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.47Out of the Money	$0.69Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$47.85In the Money	$49.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.39Out of the Money	$0.73Out of the Money	$0.39Out of the Money	$0.00Out of the Money	4Out of the Money	93Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$52.85In the Money	$54.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.05Out of the Money	3Out of the Money	111Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$57.75In the Money	$59.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.13Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$0.07Out of the Money	1Out of the Money	52Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$62.80In the Money	$64.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	5Out of the Money	45Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$67.85In the Money	$69.15In the Money	$72.56In the Money	$0.00In the Money	---In the Money	1In 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 26, 2024)

Put Options (expires Friday July 26, 2024)