Stocks Options

LAST PRICE
449.7800
TODAY'S CHANGE (%)
Trending Up4.0800 (0.9154%)

Bid / Lots
449.9800/ 18
Ask / Lots
450.2000/ 2
Open / Previous Close
447.3800 / 445.7000
Day Range
Low 446.5100
High 450.5800
52 Week Range
Low 309.4500
High 450.9400
Volume
34,486,172
above 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 20.297

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	$229.35In the Money	$233.60In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$219.40In the Money	$223.65In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$209.50In the Money	$213.75In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$199.55In the Money	$203.80In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$189.60In the Money	$193.85In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$180.00In the Money	$183.90In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$170.00In the Money	$173.95In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$164.75In the Money	$169.00In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$159.80In the Money	$164.00In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$155.00In the Money	$159.00In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$150.00In the Money	$154.00In 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	$0.42Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$144.90In the Money	$149.00In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$140.00In the Money	$144.15In 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	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$135.00In the Money	$139.20In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$130.00In the Money	$134.50In 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	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$125.00In the Money	$129.25In 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	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$120.05In the Money	$124.30In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$115.10In the Money	$119.35In 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	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$110.15In the Money	$114.40In 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	$0.57Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MSFTIn the Money	$105.20In the Money	$109.45In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$100.25In the Money	$104.50In the Money	$100.37In 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	$0.54Out of the Money	$0.27Out of the Money	$-0.27Out of the Money	4Out of the Money	15Out of the Money
MSFTIn the Money	$95.30In the Money	$99.50In 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	$0.59Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$90.35In the Money	$94.60In 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	$0.65Out of the Money	$0.29Out of the Money	$-0.09Out of the Money	6Out of the Money	4Out of the Money
MSFTIn the Money	$85.40In the Money	$89.65In the Money	$86.24In the Money	$2.38In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.05Out of the Money	$0.72Out of the Money	$0.22Out of the Money	$-0.06Out of the Money	2Out of the Money	22Out of the Money
MSFTIn the Money	$80.50In the Money	$84.75In the Money	$81.32In the Money	$5.18In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.06Out of the Money	$0.79Out of the Money	$0.31Out of the Money	$-0.17Out of the Money	14Out of the Money	24Out of the Money
MSFTIn the Money	$75.55In the Money	$79.80In the Money	$75.00In the Money	$18.47In the Money	8In the Money	2In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.09Out of the Money	$0.88Out of the Money	$0.39Out of the Money	$-0.62Out of the Money	6Out of the Money	32Out of the Money
MSFTIn the Money	$70.65In the Money	$74.90In 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	$0.13Out of the Money	$0.56Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	504Out of the Money
MSFTIn the Money	$66.00In the Money	$70.00In 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	$0.49Out of the Money	$0.94Out of the Money	$0.51Out of the Money	$-0.23Out of the Money	3Out of the Money	271Out of the Money
MSFTIn the Money	$61.00In the Money	$65.20In 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	$0.64Out of the Money	$1.27Out of the Money	$0.63Out of the Money	$-0.29Out of the Money	7Out of the Money	156Out of the Money
MSFTIn the Money	$56.10In the Money	$60.35In the Money	$56.79In the Money	$5.92In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.68Out of the Money	$2.30Out of the Money	$0.75Out of the Money	$-0.37Out of the Money	6Out of the Money	417Out of the Money
MSFTIn the Money	$51.55In the Money	$55.60In the Money	$52.55In the Money	$4.55In the Money	3In the Money	20In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.81Out of the Money	$1.45Out of the Money	$1.00Out of the Money	$-0.35Out of the Money	162Out of the Money	333Out of the Money
MSFTIn the Money	$47.00In the Money	$50.90In the Money	$47.39In the Money	$2.57In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$1.10Out of the Money	$1.56Out of the Money	$1.30Out of the Money	$-0.62Out of the Money	233Out of the Money	213Out of the Money
MSFTIn the Money	$42.00In the Money	$46.25In the Money	$41.42In the Money	$2.37In the Money	1In the Money	27In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$1.59Out of the Money	$2.00Out of the Money	$1.69Out of the Money	$-0.47Out of the Money	60Out of the Money	157Out of the Money
MSFTIn the Money	$38.35In the Money	$41.55In the Money	$37.66In the Money	$2.33In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$1.75Out of the Money	$2.45Out of the Money	$2.11Out of the Money	$-0.64Out of the Money	242Out of the Money	584Out of the Money
MSFTIn the Money	$34.00In the Money	$37.35In the Money	$33.99In the Money	$3.36In the Money	20In the Money	64In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$2.39Out of the Money	$3.20Out of the Money	$2.78Out of the Money	$-0.76Out of the Money	40Out of the Money	259Out of the Money
MSFTIn the Money	$30.45In the Money	$33.10In the Money	$29.74In the Money	$2.60In the Money	37In the Money	103In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$3.15Out of the Money	$4.95Out of the Money	$3.53Out of the Money	$-1.34Out of the Money	112Out of the Money	273Out of the Money
MSFTIn the Money	$26.25In the Money	$28.50In the Money	$26.50In the Money	$3.22In the Money	15In the Money	86In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$4.10Out of the Money	$4.95Out of the Money	$4.50Out of the Money	$-1.75Out of the Money	207Out of the Money	133Out of the Money
MSFTIn the Money	$22.75In the Money	$25.35In the Money	$22.16In the Money	$1.46In the Money	267In the Money	67In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$5.15Out of the Money	$5.80Out of the Money	$5.92Out of the Money	$-1.72Out of the Money	400Out of the Money	348Out of the Money
MSFTIn the Money	$19.20In the Money	$21.90In the Money	$20.00In the Money	$2.85In the Money	67In the Money	548In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	$6.60Out of the Money	$8.00Out of the Money	$7.60Out of the Money	$-1.57Out of the Money	57Out of the Money	879Out of the Money
MSFTUnderlying issue's last price	$15.90Underlying issue's last price	$17.00Underlying issue's last price	$16.70Underlying issue's last price	$2.45Underlying issue's last price	401Underlying issue's last price	796Underlying issue's last price	Filter Table By Strike Price of$445.00Underlying issue's last price	MSFTUnderlying issue's last price	$8.30Underlying issue's last price	$10.00Underlying issue's last price	$9.25Underlying issue's last price	$-2.19Underlying issue's last price	19Underlying issue's last price	139Underlying issue's last price
MSFTNear the Money	$13.15Near the Money	$13.85Near the Money	$13.65Near the Money	$1.75Near the Money	242Near the Money	774Near the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$10.40In the Money	$13.00In the Money	$11.50In the Money	$-3.31In the Money	51In the Money	150In the Money
MSFTOut of the Money	$10.30Out of the Money	$12.35Out of the Money	$11.40Out of the Money	$2.08Out of the Money	116Out of the Money	643Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$12.65In the Money	$14.75In the Money	$14.24In the Money	$-2.68In the Money	12In the Money	14In the Money
MSFTOut of the Money	$8.30Out of the Money	$10.50Out of the Money	$8.60Out of the Money	$0.88Out of the Money	209Out of the Money	879Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$15.60In the Money	$18.40In the Money	$17.10In the Money	$-1.55In the Money	10In the Money	13In the Money
MSFTOut of the Money	$6.60Out of the Money	$7.75Out of the Money	$6.82Out of the Money	$1.29Out of the Money	98Out of the Money	1,533Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$18.55In the Money	$21.50In the Money	$23.60In the Money	$0.00In the Money	---In the Money	10In the Money
MSFTOut of the Money	$5.30Out of the Money	$6.00Out of the Money	$5.75Out of the Money	$0.85Out of the Money	38Out of the Money	543Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$22.00In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$4.10Out of the Money	$4.60Out of the Money	$4.40Out of the Money	$0.75Out of the Money	92Out of the Money	66Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$25.75In the Money	$29.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$2.84Out of the Money	$4.55Out of the Money	$3.25Out of the Money	$0.80Out of the Money	77Out of the Money	180Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$30.10In the Money	$33.15In the Money	$31.79In the Money	$-5.87In the Money	2In the Money	1In the Money
MSFTOut of the Money	$1.98Out of the Money	$2.98Out of the Money	$2.21Out of the Money	$0.25Out of the Money	11Out of the Money	23Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$34.60In the Money	$37.60In the Money	$36.57In the Money	$-6.55In the Money	10In the Money	---In the Money
MSFTOut of the Money	$1.49Out of the Money	$2.22Out of the Money	$1.88Out of the Money	$0.28Out of the Money	24Out of the Money	44Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$38.20In the Money	$42.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$1.28Out of the Money	$1.73Out of the Money	$1.35Out of the Money	$0.14Out of the Money	205Out of the Money	53Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$42.75In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.90Out of the Money	$1.20Out of the Money	$1.04Out of the Money	$0.14Out of the Money	66Out of the Money	334Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$47.70In the Money	$52.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.68Out of the Money	$1.00Out of the Money	$0.77Out of the Money	$0.15Out of the Money	51Out of the Money	20Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$52.70In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.35Out of the Money	$0.89Out of the Money	$0.52Out of the Money	$-0.01Out of the Money	3Out of the Money	34Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$57.75In the Money	$61.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.19Out of the Money	$0.60Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$63.00In the Money	$66.95In 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	$0.43Out 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	$68.00In the Money	$72.00In 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	$0.45Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$72.70In the Money	$76.95In 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)