Stocks Options

LAST PRICE
452.7300
TODAY'S CHANGE (%)
Trending Up1.7800 (0.3947%)

Bid / Lots
452.7100/ 1
Ask / Lots
452.7600/ 2
Open / Previous Close
449.0000 / 450.9500
Day Range
Low 448.1900
High 453.6000
52 Week Range
Low 309.4500
High 453.6000
Volume
6,232,248
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 20.185

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	$233.20In the Money	$234.40In 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	$223.25In the Money	$224.45In 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	$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	$213.30In the Money	$214.50In 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	$203.35In the Money	$204.55In 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	$193.40In the Money	$194.65In 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	$183.40In the Money	$184.70In 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	$173.45In the Money	$174.75In 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	$168.50In the Money	$169.75In 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	$163.50In the Money	$164.70In 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	$158.55In the Money	$159.75In 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	$153.55In the Money	$154.85In 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	$148.65In the Money	$149.80In 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	$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	$143.65In the Money	$144.75In 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	$138.65In the Money	$139.90In the Money	$0.00In the Money	$0.00In the Money	---In 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	$133.65In the Money	$134.90In 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	$0.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$128.75In the Money	$130.00In 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	$123.75In the Money	$124.90In 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	$118.75In the Money	$120.00In 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	$113.90In the Money	$115.05In 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	$0.15Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MSFTIn the Money	$108.80In the Money	$110.15In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$103.85In the Money	$105.20In 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	$0.41Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MSFTIn the Money	$98.95In the Money	$100.25In 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	$0.43Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$94.00In the Money	$95.30In 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	$0.06Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	1Out of the Money	30Out of the Money
MSFTIn the Money	$89.20In the Money	$90.35In 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	$0.07Out of the Money	$0.37Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSFTIn the Money	$84.30In the Money	$85.30In the Money	$81.64In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.06Out of the Money	$0.31Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MSFTIn the Money	$79.10In the Money	$80.45In 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	$0.14Out of the Money	$0.39Out of the Money	$0.22Out of the Money	$-0.06Out of the Money	1Out of the Money	37Out of the Money
MSFTIn the Money	$74.15In the Money	$75.55In the Money	$72.00In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.11Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	491Out of the Money
MSFTIn the Money	$69.20In the Money	$70.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.29Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.04Out of the Money	13Out of the Money	279Out of the Money
MSFTIn the Money	$64.40In the Money	$65.75In the Money	$61.60In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.40Out of the Money	$0.52Out of the Money	$0.54Out of the Money	$-0.10Out of the Money	3Out of the Money	178Out of the Money
MSFTIn the Money	$59.75In the Money	$60.75In the Money	$56.79In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.40Out of the Money	$0.67Out of the Money	$0.51Out of the Money	$-0.11Out of the Money	457Out of the Money	435Out of the Money
MSFTIn the Money	$54.65In the Money	$55.85In the Money	$52.51In the Money	$0.00In the Money	---In the Money	250In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.56Out of the Money	$0.87Out of the Money	$0.68Out of the Money	$-0.05Out of the Money	159Out of the Money	512Out of the Money
MSFTIn the Money	$49.95In the Money	$50.95In the Money	$49.81In the Money	$2.42In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.80Out of the Money	$0.89Out of the Money	$0.81Out of the Money	$-0.17Out of the Money	245Out of the Money	325Out of the Money
MSFTIn the Money	$45.15In the Money	$46.15In the Money	$45.12In the Money	$0.32In the Money	5In the Money	27In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$1.03Out of the Money	$1.12Out of the Money	$1.02Out of the Money	$-0.20Out of the Money	733Out of the Money	207Out of the Money
MSFTIn the Money	$40.65In the Money	$41.95In the Money	$40.75In the Money	$1.56In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$1.36Out of the Money	$1.46Out of the Money	$1.40Out of the Money	$-0.20Out of the Money	245Out of the Money	762Out of the Money
MSFTIn the Money	$36.00In the Money	$37.45In the Money	$37.00In the Money	$3.10In the Money	20In the Money	84In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$1.80Out of the Money	$1.91Out of the Money	$1.80Out of the Money	$-0.19Out of the Money	42Out of the Money	289Out of the Money
MSFTIn the Money	$31.80In the Money	$33.10In the Money	$31.00In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$2.39Out of the Money	$2.50Out of the Money	$2.42Out of the Money	$-0.29Out of the Money	731Out of the Money	585Out of the Money
MSFTIn the Money	$27.60In the Money	$28.40In the Money	$28.12In the Money	$2.97In the Money	9In the Money	81In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$3.15Out of the Money	$3.30Out of the Money	$3.18Out of the Money	$-0.39Out of the Money	168Out of the Money	272Out of the Money
MSFTIn the Money	$23.75In the Money	$25.30In the Money	$23.89In the Money	$1.14In the Money	12In the Money	314In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$4.15Out of the Money	$4.30Out of the Money	$4.20Out of the Money	$-0.63Out of the Money	1,130Out of the Money	778Out of the Money
MSFTIn the Money	$20.10In the Money	$20.75In the Money	$20.63In the Money	$1.63In the Money	15In the Money	1,052In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	$5.45Out of the Money	$5.65Out of the Money	$5.50Out of the Money	$-0.52Out of the Money	39Out of the Money	997Out of the Money
MSFTIn the Money	$16.95In the Money	$17.50In the Money	$17.10In the Money	$1.33In the Money	27In the Money	1,104In the Money	Filter Table By Strike Price of$445.00	MSFTOut of the Money	$7.05Out of the Money	$7.30Out of the Money	$7.06Out of the Money	$-0.79Out of the Money	28Out of the Money	167Out of the Money
MSFTUnderlying issue's last price	$13.90Underlying issue's last price	$14.35Underlying issue's last price	$14.10Underlying issue's last price	$0.85Underlying issue's last price	225Underlying issue's last price	959Underlying issue's last price	Filter Table By Strike Price of$450.00Underlying issue's last price	MSFTUnderlying issue's last price	$9.00Underlying issue's last price	$9.25Underlying issue's last price	$9.20Underlying issue's last price	$-0.80Underlying issue's last price	54Underlying issue's last price	213Underlying issue's last price
MSFTNear the Money	$11.30Near the Money	$11.55Near the Money	$11.30Near the Money	$0.59Near the Money	84Near the Money	673Near the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$11.25In the Money	$11.75In the Money	$11.15In the Money	$-1.85In the Money	27In the Money	20In the Money
MSFTOut of the Money	$9.00Out of the Money	$9.30Out of the Money	$9.00Out of the Money	$0.55Out of the Money	142Out of the Money	1,035Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$13.90In the Money	$14.55In the Money	$16.20In the Money	$0.00In the Money	---In the Money	47In the Money
MSFTOut of the Money	$7.05Out of the Money	$7.35Out of the Money	$7.12Out of the Money	$0.57Out of the Money	132Out of the Money	3,833Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$16.80In the Money	$17.45In the Money	$23.60In the Money	$0.00In the Money	---In the Money	10In the Money
MSFTOut of the Money	$5.45Out of the Money	$5.70Out of the Money	$5.55Out of the Money	$0.55Out of the Money	111Out of the Money	665Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$20.35In the Money	$21.05In the Money	$22.45In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$4.15Out of the Money	$4.35Out of the Money	$4.25Out of the Money	$0.52Out of the Money	117Out of the Money	247Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$23.60In the Money	$24.90In the Money	$26.05In the Money	$0.00In the Money	---In the Money	23In the Money
MSFTOut of the Money	$3.10Out of the Money	$3.30Out of the Money	$3.23Out of the Money	$0.42Out of the Money	26Out of the Money	274Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$28.10In the Money	$28.95In the Money	$31.30In the Money	$0.00In the Money	---In the Money	24In the Money
MSFTOut of the Money	$2.30Out of the Money	$2.49Out of the Money	$2.40Out of the Money	$0.31Out of the Money	9Out of the Money	58Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$32.45In the Money	$33.45In the Money	$36.57In the Money	$0.00In the Money	---In the Money	10In the Money
MSFTOut of the Money	$1.46Out of the Money	$1.83Out of the Money	$1.59Out of the Money	$-0.02Out of the Money	18Out of the Money	91Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$37.10In the Money	$38.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$1.23Out of the Money	$1.31Out of the Money	$1.42Out of the Money	$0.32Out of the Money	3Out of the Money	312Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$41.75In the Money	$43.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.89Out of the Money	$1.00Out of the Money	$0.92Out of the Money	$0.07Out of the Money	25Out of the Money	335Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$46.75In the Money	$48.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.51Out of the Money	$0.73Out of the Money	$0.70Out of the Money	$0.09Out of the Money	1Out of the Money	85Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$51.75In the Money	$53.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.34Out of the Money	$0.54Out of the Money	$0.44Out of the Money	$0.06Out of the Money	1Out of the Money	38Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$56.75In the Money	$58.15In 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	$0.75Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$61.75In the Money	$63.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.44Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$66.95In the Money	$68.15In 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	$0.64Out 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	$71.80In the Money	$73.15In the Money	$74.89In 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)