Stocks Options

LAST PRICE
447.6700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
448.3400/ 1
Ask / Lots
448.5000/ 8
Open / Previous Close
449.8000 / 447.6700
Day Range
Low 446.4100
High 452.7500
52 Week Range
Low 309.4500
High 452.7500
Volume
15,913,719
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	$228.20In the Money	$229.85In 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	$0.37Out of the Money	$0.34Out of the Money	$0.34Out of the Money	2Out of the Money	---Out of the Money
MSFTIn the Money	$218.25In the Money	$219.90In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$208.30In the Money	$209.95In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$198.35In the Money	$200.00In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$188.40In the Money	$190.05In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$178.45In the Money	$180.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	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	$168.30In the Money	$170.15In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$163.50In 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$285.00	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	$158.55In the Money	$160.20In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$153.55In the Money	$155.25In 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	$0.37Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$148.60In the Money	$150.30In 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	$0.38Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$143.40In the Money	$145.30In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$138.70In the Money	$140.35In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$133.70In the Money	$135.40In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$128.70In the Money	$130.40In 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	$0.40Out of the Money	$0.06Out of the Money	$0.06Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$123.75In the Money	$125.45In 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	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$118.80In the Money	$120.50In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$113.70In the Money	$115.55In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$108.75In the Money	$110.60In 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	$0.44Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MSFTIn the Money	$103.90In the Money	$105.65In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$98.95In the Money	$100.70In the Money	$100.02In the Money	$-0.35In the Money	10In the Money	11In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.00Out of the Money	$0.48Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MSFTIn the Money	$94.00In the Money	$95.75In 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	$0.00Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$88.35In the Money	$90.80In 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	$0.05Out of the Money	$0.54Out of the Money	$0.25Out of the Money	$-0.04Out of the Money	20Out of the Money	10Out of the Money
MSFTIn the Money	$83.40In the Money	$85.90In the Money	$86.24In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.07Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.06Out of the Money	10Out of the Money	20Out of the Money
MSFTIn the Money	$78.50In the Money	$80.95In the Money	$81.64In the Money	$0.32In the Money	12In the Money	26In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.18Out of the Money	$-0.13Out of the Money	1Out of the Money	34Out of the Money
MSFTIn the Money	$73.55In the Money	$76.05In the Money	$76.85In the Money	$1.85In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.13Out of the Money	$0.73Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
MSFTIn the Money	$69.20In the Money	$71.15In the Money	$50.49In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.16Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$-0.18Out of the Money	23Out of the Money	504Out of the Money
MSFTIn the Money	$63.80In the Money	$66.30In 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	$0.41Out of the Money	$0.68Out of the Money	$0.41Out of the Money	$-0.10Out of the Money	13Out of the Money	271Out of the Money
MSFTIn the Money	$59.30In the Money	$61.45In the Money	$56.80In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.64Out of the Money	$0.01Out of the Money	49Out of the Money	160Out of the Money
MSFTIn the Money	$54.45In the Money	$56.60In 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	$0.69Out of the Money	$0.86Out of the Money	$0.78Out of the Money	$0.03Out of the Money	86Out of the Money	420Out of the Money
MSFTIn the Money	$49.80In the Money	$51.85In the Money	$51.30In the Money	$-1.25In the Money	244In the Money	22In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.84Out of the Money	$1.07Out of the Money	$0.97Out of the Money	$-0.03Out of the Money	32Out of the Money	474Out of the Money
MSFTIn the Money	$44.95In the Money	$47.20In 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	$1.03Out of the Money	$1.25Out of the Money	$1.24Out of the Money	$-0.06Out of the Money	142Out of the Money	320Out of the Money
MSFTIn the Money	$40.85In the Money	$42.60In the Money	$44.80In the Money	$3.38In the Money	5In the Money	27In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$1.40Out of the Money	$1.93Out of the Money	$1.55Out of the Money	$-0.14Out of the Money	59Out of the Money	175Out of the Money
MSFTIn the Money	$36.40In the Money	$37.85In the Money	$36.80In the Money	$-0.86In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$1.79Out of the Money	$2.10Out of the Money	$1.99Out of the Money	$-0.12Out of the Money	67Out of the Money	744Out of the Money
MSFTIn the Money	$31.95In the Money	$33.60In the Money	$34.40In the Money	$0.41In the Money	20In the Money	65In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$2.41Out of the Money	$2.78Out of the Money	$2.59Out of the Money	$-0.19Out of the Money	89Out of the Money	259Out of the Money
MSFTIn the Money	$27.85In the Money	$29.45In the Money	$30.20In the Money	$0.46In the Money	2In the Money	137In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$2.80Out of the Money	$3.60Out of the Money	$3.51Out of the Money	$-0.02Out of the Money	313Out of the Money	317Out of the Money
MSFTIn the Money	$23.95In the Money	$25.50In the Money	$24.93In the Money	$-1.57In the Money	6In the Money	83In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$4.35Out of the Money	$4.75Out of the Money	$4.55Out of the Money	$0.05Out of the Money	120Out of the Money	214Out of the Money
MSFTIn the Money	$20.60In the Money	$21.65In the Money	$22.35In the Money	$0.19In the Money	4In the Money	317In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$5.65Out of the Money	$6.50Out of the Money	$5.89Out of the Money	$-0.03Out of the Money	134Out of the Money	710Out of the Money
MSFTIn the Money	$17.00In the Money	$18.50In the Money	$18.20In the Money	$-1.80In the Money	21In the Money	550In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	$6.85Out of the Money	$7.90Out of the Money	$7.40Out of the Money	$-0.20Out of the Money	97Out of the Money	894Out of the Money
MSFTUnderlying issue's last price	$14.30Underlying issue's last price	$15.40Underlying issue's last price	$14.46Underlying issue's last price	$-2.24Underlying issue's last price	53Underlying issue's last price	1,093Underlying issue's last price	Filter Table By Strike Price of$445.00Underlying issue's last price	MSFTUnderlying issue's last price	$8.45Underlying issue's last price	$9.95Underlying issue's last price	$9.60Underlying issue's last price	$0.35Underlying issue's last price	23Underlying issue's last price	144Underlying issue's last price
MSFTNear the Money	$11.55Near the Money	$12.85Near the Money	$12.20Near the Money	$-1.45Near the Money	258Near the Money	825Near the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$10.85In the Money	$12.35In the Money	$11.20In the Money	$-0.30In the Money	49In the Money	164In the Money
MSFTOut of the Money	$9.30Out of the Money	$10.25Out of the Money	$9.55Out of the Money	$-1.85Out of the Money	78Out of the Money	630Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$13.20In the Money	$15.50In the Money	$12.77In the Money	$-1.47In the Money	12In the Money	12In the Money
MSFTOut of the Money	$7.50Out of the Money	$8.20Out of the Money	$8.00Out of the Money	$-0.60Out of the Money	349Out of the Money	1,008Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$16.90In the Money	$18.25In the Money	$17.55In the Money	$0.45In the Money	57In the Money	3In the Money
MSFTOut of the Money	$5.80Out of the Money	$6.25Out of the Money	$5.91Out of the Money	$-0.91Out of the Money	42Out of the Money	1,609Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$19.70In the Money	$21.55In the Money	$23.60In the Money	$0.00In the Money	---In the Money	10In the Money
MSFTOut of the Money	$4.20Out of the Money	$4.85Out of the Money	$4.65Out of the Money	$-1.10Out of the Money	252Out of the Money	553Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$23.55In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$3.25Out of the Money	$3.85Out of the Money	$3.41Out of the Money	$-0.99Out of the Money	109Out of the Money	133Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$27.80In the Money	$29.85In the Money	$25.77In the Money	$25.77In the Money	22In the Money	---In the Money
MSFTOut of the Money	$2.60Out of the Money	$2.99Out of the Money	$2.69Out of the Money	$-0.56Out of the Money	48Out of the Money	233Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$31.90In the Money	$33.55In the Money	$29.97In the Money	$-1.82In the Money	22In the Money	1In the Money
MSFTOut of the Money	$1.62Out of the Money	$2.54Out of the Money	$2.00Out of the Money	$-0.21Out of the Money	18Out of the Money	29Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$36.50In the Money	$38.65In the Money	$36.57In the Money	$0.00In the Money	---In the Money	10In the Money
MSFTOut of the Money	$1.15Out of the Money	$1.65Out of the Money	$1.44Out of the Money	$-0.44Out of the Money	18Out of the Money	65Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$41.40In the Money	$43.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.84Out of the Money	$1.39Out of the Money	$1.20Out of the Money	$-0.15Out of the Money	8Out of the Money	257Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$46.40In the Money	$48.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.59Out of the Money	$1.04Out of the Money	$0.84Out of the Money	$-0.20Out of the Money	44Out of the Money	316Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$51.40In the Money	$53.20In 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	$0.78Out of the Money	$0.72Out of the Money	$-0.05Out of the Money	10Out of the Money	71Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$56.40In the Money	$58.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.14Out of the Money	$0.89Out of the Money	$0.70Out of the Money	$0.18Out of the Money	1Out of the Money	37Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$61.40In the Money	$63.45In 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	$0.50Out of the Money	$0.42Out of the Money	$-0.29Out of the Money	5Out of the Money	35Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$66.40In the Money	$68.25In 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	$0.47Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$71.35In the Money	$73.30In 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	$0.30Out of the Money	$0.15Out of the Money	$0.07Out of the Money	31Out of the Money	12Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$76.35In the Money	$78.20In the Money	$0.00In 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 26, 2024)

Put Options (expires Friday July 26, 2024)