Stocks Options

LAST PRICE
450.9500
TODAY'S CHANGE (%)
Trending Up3.2800 (0.7327%)

Bid / Lots
450.6100/ 5
Ask / Lots
451.1400/ 8
Open / Previous Close
448.2500 / 447.6700
Day Range
Low 446.7500
High 451.4200
52 Week Range
Low 309.4500
High 452.7500
Volume
16,729,456
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 20.217

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	$231.45In the Money	$233.05In 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	$0.40Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$221.50In the Money	$223.10In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$211.55In the Money	$213.15In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$201.60In the Money	$203.20In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$191.65In the Money	$193.25In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$181.70In the Money	$183.30In the Money	$180.10In the Money	$180.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$270.00	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	$171.75In the Money	$173.35In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$166.80In the Money	$168.40In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$161.80In the Money	$163.40In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$156.85In the Money	$158.45In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$151.85In the Money	$153.45In 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	$0.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$146.90In the Money	$148.50In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$141.90In the Money	$143.50In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$136.95In the Money	$138.55In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$131.95In the Money	$133.60In 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	$0.42Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$125.50In the Money	$128.65In 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	$0.43Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$122.00In the Money	$123.70In 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	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$117.05In the Money	$118.65In 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	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$112.10In the Money	$113.75In 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	$0.45Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MSFTIn the Money	$107.10In the Money	$108.75In 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	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$102.15In the Money	$103.85In 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	$0.49Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MSFTIn the Money	$97.20In the Money	$99.20In 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	$0.03Out of the Money	$0.39Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$92.25In the Money	$94.00In 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	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	1Out of the Money	30Out of the Money
MSFTIn the Money	$86.30In the Money	$89.05In the Money	$86.65In the Money	$0.41In the Money	30In the Money	10In 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	$-0.04Out of the Money	1Out of the Money	30Out of the Money
MSFTIn the Money	$81.40In the Money	$84.10In 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	$0.12Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MSFTIn the Money	$77.40In the Money	$79.20In the Money	$77.31In the Money	$0.46In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.11Out of the Money	$0.45Out of the Money	$0.28Out of the Money	$-0.11Out of the Money	1Out of the Money	36Out of the Money
MSFTIn the Money	$72.45In the Money	$74.30In the Money	$72.00In the Money	$21.51In the Money	46In the Money	1In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.14Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$0.05Out of the Money	15Out of the Money	505Out of the Money
MSFTIn the Money	$67.55In the Money	$69.40In 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	$0.37Out of the Money	$0.59Out of the Money	$0.42Out of the Money	$0.01Out of the Money	16Out of the Money	278Out of the Money
MSFTIn the Money	$62.65In the Money	$64.55In the Money	$61.60In the Money	$4.80In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.50Out of the Money	$0.73Out of the Money	$0.64Out of the Money	$0.00Out of the Money	5Out of the Money	175Out of the Money
MSFTIn the Money	$57.75In the Money	$59.70In 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	$0.54Out of the Money	$0.79Out of the Money	$0.62Out of the Money	$-0.16Out of the Money	19Out of the Money	421Out of the Money
MSFTIn the Money	$52.75In the Money	$54.90In the Money	$52.51In the Money	$1.21In the Money	10In the Money	255In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.66Out of the Money	$0.95Out of the Money	$0.73Out of the Money	$-0.24Out of the Money	19Out of the Money	497Out of the Money
MSFTIn the Money	$48.35In the Money	$50.40In the Money	$47.39In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.84Out of the Money	$1.07Out of the Money	$0.98Out of the Money	$-0.26Out of the Money	29Out of the Money	324Out of the Money
MSFTIn the Money	$42.20In the Money	$45.75In the Money	$44.80In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$1.11Out of the Money	$1.38Out of the Money	$1.22Out of the Money	$-0.33Out of the Money	29Out of the Money	204Out of the Money
MSFTIn the Money	$38.20In the Money	$41.15In the Money	$39.19In the Money	$2.39In the Money	8In the Money	8In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$1.44Out of the Money	$1.67Out of the Money	$1.60Out of the Money	$-0.39Out of the Money	69Out of the Money	728Out of the Money
MSFTIn the Money	$34.70In the Money	$36.50In the Money	$33.90In the Money	$-0.50In the Money	10In the Money	77In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$1.27Out of the Money	$2.21Out of the Money	$1.99Out of the Money	$-0.60Out of the Money	100Out of the Money	309Out of the Money
MSFTIn the Money	$30.55In the Money	$31.45In the Money	$31.00In the Money	$0.80In the Money	5In the Money	135In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$2.52Out of the Money	$2.91Out of the Money	$2.71Out of the Money	$-0.80Out of the Money	125Out of the Money	556Out of the Money
MSFTIn the Money	$26.35In the Money	$27.60In the Money	$25.15In the Money	$0.22In the Money	11In the Money	81In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$3.35Out of the Money	$3.80Out of the Money	$3.57Out of the Money	$-0.98Out of the Money	90Out of the Money	258Out of the Money
MSFTIn the Money	$22.40In the Money	$24.00In the Money	$22.75In the Money	$0.40In the Money	6In the Money	315In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$4.50Out of the Money	$4.90Out of the Money	$4.83Out of the Money	$-1.06Out of the Money	84Out of the Money	760Out of the Money
MSFTIn the Money	$19.05In the Money	$19.75In the Money	$19.00In the Money	$0.80In the Money	530In the Money	550In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	$5.40Out of the Money	$6.30Out of the Money	$6.02Out of the Money	$-1.38Out of the Money	68Out of the Money	957Out of the Money
MSFTIn the Money	$15.70In the Money	$16.45In the Money	$15.77In the Money	$1.31In the Money	52In the Money	1,092In the Money	Filter Table By Strike Price of$445.00	MSFTOut of the Money	$7.70Out of the Money	$8.30Out of the Money	$7.85Out of the Money	$-1.75Out of the Money	89Out of the Money	153Out of the Money
MSFTUnderlying issue's last price	$12.90Underlying issue's last price	$13.85Underlying issue's last price	$13.25Underlying issue's last price	$1.05Underlying issue's last price	205Underlying issue's last price	849Underlying issue's last price	Filter Table By Strike Price of$450.00Underlying issue's last price	MSFTUnderlying issue's last price	$9.25Underlying issue's last price	$11.15Underlying issue's last price	$10.00Underlying issue's last price	$-1.20Underlying issue's last price	37Underlying issue's last price	191Underlying issue's last price
MSFTOut of the Money	$10.00Out of the Money	$11.45Out of the Money	$10.71Out of the Money	$1.16Out of the Money	96Out of the Money	671Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$11.70In the Money	$12.80In the Money	$13.00In the Money	$0.23In the Money	9In the Money	14In the Money
MSFTOut of the Money	$8.15Out of the Money	$8.85Out of the Money	$8.45Out of the Money	$0.45Out of the Money	41Out of the Money	1,020Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$14.20In the Money	$17.00In the Money	$16.20In the Money	$-1.35In the Money	4In the Money	46In the Money
MSFTOut of the Money	$6.15Out of the Money	$7.35Out of the Money	$6.55Out of the Money	$0.64Out of the Money	2,229Out of the Money	1,627Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$17.15In the Money	$19.50In the Money	$23.60In the Money	$0.00In the Money	---In the Money	10In the Money
MSFTOut of the Money	$4.10Out of the Money	$5.45Out of the Money	$5.00Out of the Money	$0.35Out of the Money	45Out of the Money	655Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$20.90In the Money	$22.40In the Money	$22.45In the Money	$22.45In the Money	13In the Money	---In the Money
MSFTOut of the Money	$3.30Out of the Money	$4.00Out of the Money	$3.73Out of the Money	$0.32Out of the Money	44Out of the Money	235Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$24.80In the Money	$27.85In the Money	$26.05In the Money	$0.28In the Money	1In the Money	22In the Money
MSFTOut of the Money	$2.46Out of the Money	$3.00Out of the Money	$2.81Out of the Money	$0.12Out of the Money	30Out of the Money	250Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$29.30In the Money	$30.95In the Money	$31.30In the Money	$1.33In the Money	1In the Money	23In the Money
MSFTOut of the Money	$1.86Out of the Money	$2.39Out of the Money	$2.09Out of the Money	$0.09Out of the Money	17Out of the Money	43Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$33.55In the Money	$36.20In the Money	$36.57In the Money	$0.00In the Money	---In the Money	10In the Money
MSFTOut of the Money	$1.25Out of the Money	$1.60Out of the Money	$1.61Out of the Money	$0.17Out of the Money	19Out of the Money	74Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$38.15In the Money	$39.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.97Out of the Money	$1.26Out of the Money	$1.10Out of the Money	$-0.10Out of the Money	64Out of the Money	262Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$43.10In the Money	$44.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.72Out of the Money	$0.96Out of the Money	$0.85Out of the Money	$0.01Out of the Money	12Out of the Money	331Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$48.15In the Money	$49.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.33Out of the Money	$0.65Out of the Money	$0.61Out of the Money	$-0.11Out of the Money	8Out of the Money	78Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$53.10In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.16Out of the Money	$0.54Out of the Money	$0.38Out of the Money	$-0.32Out of the Money	1Out of the Money	38Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$58.15In the Money	$59.80In 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	$0.92Out 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	$63.10In the Money	$64.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.47Out of the Money	$0.21Out of the Money	$-0.22Out of the Money	26Out of the Money	19Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$68.15In the Money	$69.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.68Out 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	$73.10In the Money	$74.95In the Money	$74.89In the Money	$74.89In the Money	1In 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 26, 2024)

Put Options (expires Friday July 26, 2024)