Stocks Options

LAST PRICE
453.0750
TODAY'S CHANGE (%)
Trending Up0.2250 (0.0497%)

Bid / Lots
453.0500/ 1
Ask / Lots
453.1000/ 4
Open / Previous Close
453.0700 / 452.8500
Day Range
Low 451.6050
High 455.3800
52 Week Range
Low 309.4500
High 456.1700
Volume
8,593,274
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 20.042

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	$233.50In the Money	$234.90In 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	$0.34Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$223.55In the Money	$224.95In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$213.60In the Money	$215.00In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$203.65In the Money	$205.05In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$193.70In the Money	$195.10In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$183.70In the Money	$185.15In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$173.75In the Money	$175.20In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$168.80In the Money	$170.20In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$163.80In the Money	$165.20In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$158.80In the Money	$160.25In 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	$0.34Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$153.85In the Money	$155.30In 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	$0.34Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$148.95In the Money	$150.30In the Money	$149.53In the Money	$149.53In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$143.90In the Money	$145.35In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$138.90In the Money	$140.35In the Money	$139.82In the Money	$139.82In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$133.95In the Money	$135.40In 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	$0.26Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$128.95In the Money	$130.40In 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	$0.36Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$124.00In the Money	$125.45In 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	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$119.00In the Money	$120.50In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$114.05In the Money	$115.50In 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	$0.38Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MSFTIn the Money	$109.05In the Money	$110.55In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$104.10In the Money	$105.60In the Money	$100.02In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	1Out of the Money	15Out of the Money
MSFTIn the Money	$99.15In the Money	$100.60In 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	$0.00Out of the Money	$0.42Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$94.40In the Money	$95.70In the Money	$91.81In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	1Out of the Money	31Out of the Money
MSFTIn the Money	$89.20In the Money	$90.75In 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	$0.01Out 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	$84.25In the Money	$85.75In the Money	$84.80In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.15Out of the Money	$0.26Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	5Out of the Money	36Out of the Money
MSFTIn the Money	$79.15In the Money	$80.85In 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	$0.01Out of the Money	$0.33Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MSFTIn the Money	$74.15In the Money	$75.95In the Money	$76.50In the Money	$1.60In the Money	35In the Money	81In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.04Out of the Money	$0.43Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
MSFTIn the Money	$69.40In the Money	$71.05In the Money	$70.37In the Money	$70.37In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.02Out of the Money	$0.58Out of the Money	$0.49Out of the Money	$0.12Out of the Money	2Out of the Money	278Out of the Money
MSFTIn the Money	$64.60In the Money	$66.10In the Money	$66.65In the Money	$5.05In the Money	35In the Money	20In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.26Out of the Money	$0.47Out of the Money	$0.38Out of the Money	$-0.01Out of the Money	12Out of the Money	157Out of the Money
MSFTIn the Money	$59.55In the Money	$61.25In 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	$0.32Out of the Money	$0.67Out of the Money	$0.37Out of the Money	$-0.11Out of the Money	2Out of the Money	657Out of the Money
MSFTIn the Money	$54.50In the Money	$56.40In the Money	$53.96In the Money	$0.00In the Money	---In the Money	251In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.50Out of the Money	$0.71Out of the Money	$0.53Out of the Money	$-0.12Out of the Money	42Out of the Money	471Out of the Money
MSFTIn the Money	$49.90In the Money	$51.60In the Money	$50.16In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.69Out of the Money	$0.78Out of the Money	$0.69Out of the Money	$-0.16Out of the Money	41Out of the Money	360Out of the Money
MSFTIn the Money	$45.15In the Money	$46.30In the Money	$46.35In the Money	$1.23In the Money	2In the Money	29In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.88Out of the Money	$0.98Out of the Money	$0.93Out of the Money	$-0.11Out of the Money	15Out of the Money	994Out of the Money
MSFTIn the Money	$40.45In the Money	$42.00In the Money	$42.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$1.16Out of the Money	$1.25Out of the Money	$1.23Out of the Money	$-0.14Out of the Money	33Out of the Money	740Out of the Money
MSFTIn the Money	$36.20In the Money	$37.25In the Money	$36.95In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$1.51Out of the Money	$1.65Out of the Money	$1.51Out of the Money	$-0.40Out of the Money	31Out of the Money	540Out of the Money
MSFTIn the Money	$31.70In the Money	$32.70In the Money	$31.98In the Money	$-0.05In the Money	4In the Money	156In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$2.00Out of the Money	$2.18Out of the Money	$1.93Out of the Money	$-0.43Out of the Money	108Out of the Money	1,284Out of the Money
MSFTIn the Money	$27.60In the Money	$28.40In the Money	$28.41In the Money	$0.41In the Money	11In the Money	114In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$2.61Out of the Money	$2.97Out of the Money	$2.70Out of the Money	$-0.30Out of the Money	67Out of the Money	508Out of the Money
MSFTIn the Money	$23.60In the Money	$24.30In the Money	$24.02In the Money	$-0.62In the Money	3In the Money	325In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$3.75Out of the Money	$4.05Out of the Money	$3.65Out of the Money	$-0.70Out of the Money	62Out of the Money	1,894Out of the Money
MSFTIn the Money	$19.95In the Money	$20.50In the Money	$20.50In the Money	$0.57In the Money	154In the Money	1,051In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	$5.00Out of the Money	$5.20Out of the Money	$5.10Out of the Money	$-0.55Out of the Money	55Out of the Money	1,288Out of the Money
MSFTIn the Money	$16.50In the Money	$17.05In the Money	$16.95In the Money	$0.35In the Money	89In the Money	1,096In the Money	Filter Table By Strike Price of$445.00	MSFTOut of the Money	$6.50Out of the Money	$6.85Out of the Money	$6.27Out of the Money	$-0.78Out of the Money	125Out of the Money	210Out of the Money
MSFTUnderlying issue's last price	$13.50Underlying issue's last price	$13.90Underlying issue's last price	$13.73Underlying issue's last price	$-0.27Underlying issue's last price	95Underlying issue's last price	1,011Underlying issue's last price	Filter Table By Strike Price of$450.00Underlying issue's last price	MSFTUnderlying issue's last price	$8.40Underlying issue's last price	$8.80Underlying issue's last price	$8.68Underlying issue's last price	$-0.57Underlying issue's last price	260Underlying issue's last price	341Underlying issue's last price
MSFTNear the Money	$10.70Near the Money	$11.15Near the Money	$11.00Near the Money	$-0.35Near the Money	280Near the Money	742Near the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$10.70In the Money	$11.15In the Money	$10.85In the Money	$-0.43In the Money	39In the Money	51In the Money
MSFTOut of the Money	$8.50Out of the Money	$8.85Out of the Money	$8.55Out of the Money	$-0.20Out of the Money	86Out of the Money	1,136Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$13.15In the Money	$13.90In the Money	$13.65In the Money	$-0.15In the Money	5In the Money	70In the Money
MSFTOut of the Money	$6.55Out of the Money	$6.90Out of the Money	$6.67Out of the Money	$-0.28Out of the Money	125Out of the Money	3,890Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$16.15In the Money	$17.00In the Money	$16.00In the Money	$-0.26In the Money	2In the Money	18In the Money
MSFTOut of the Money	$4.85Out of the Money	$5.30Out of the Money	$5.15Out of the Money	$-0.55Out of the Money	193Out of the Money	818Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$19.05In the Money	$20.70In the Money	$20.72In the Money	$-1.73In the Money	1In the Money	3In the Money
MSFTOut of the Money	$3.60Out of the Money	$3.95Out of the Money	$3.88Out of the Money	$-0.17Out of the Money	33Out of the Money	314Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$23.05In the Money	$24.60In the Money	$23.18In the Money	$0.00In the Money	---In the Money	38In the Money
MSFTOut of the Money	$2.59Out of the Money	$3.00Out of the Money	$2.84Out of the Money	$-0.29Out of the Money	65Out of the Money	370Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$27.20In the Money	$28.75In the Money	$31.30In the Money	$0.00In the Money	---In the Money	24In the Money
MSFTOut of the Money	$1.82Out of the Money	$2.22Out of the Money	$1.98Out of the Money	$-0.29Out of the Money	14Out of the Money	106Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$31.55In the Money	$33.05In the Money	$31.66In the Money	$0.00In the Money	---In the Money	10In the Money
MSFTOut of the Money	$1.24Out of the Money	$1.60Out of the Money	$1.55Out of the Money	$-0.23Out of the Money	75Out of the Money	122Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$36.45In the Money	$37.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$1.03Out of the Money	$1.16Out of the Money	$1.14Out of the Money	$-0.13Out of the Money	3Out of the Money	313Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$41.05In the Money	$42.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.75Out of the Money	$0.96Out of the Money	$0.82Out of the Money	$-0.08Out of the Money	94Out of the Money	402Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$46.05In the Money	$47.85In the Money	$46.13In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.54Out of the Money	$0.62Out of the Money	$0.62Out of the Money	$-0.03Out of the Money	21Out of the Money	100Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$51.05In the Money	$52.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.21Out of the Money	$0.60Out of the Money	$0.71Out of the Money	$0.23Out of the Money	5Out of the Money	38Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$56.05In the Money	$57.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.47Out of the Money	$0.28Out of the Money	$-0.07Out of the Money	10Out of the Money	39Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$61.05In the Money	$62.85In 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	$0.33Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$66.05In the Money	$67.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.15Out 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	$71.05In the Money	$72.85In 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)