Stocks Options

LAST PRICE
424.1400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
423.9300/ 2
Ask / Lots
424.3000/ 1
Open / Previous Close
--- / 424.1400
Day Range
---
52 Week Range
Low 309.4500
High 468.3500
Volume
81,017
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 19.872

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	---In the Money	---In the Money	$194.27In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$164.24In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$181.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$123.49In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$110.27In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$109.47In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$90.07In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$100.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$61.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	808Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$69.32In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	942Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$64.58In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$43.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	734Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$55.47In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	996Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$48.00In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	982Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$50.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,407Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$44.25In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,223Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$40.93In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$40.35In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,497Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$35.42In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$34.07In the Money	$0.00In the Money	---In the Money	205In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,535Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$28.95In the Money	$0.00In the Money	---In the Money	394In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	769Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$29.32In the Money	$0.00In the Money	---In the Money	278In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,701Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$27.45In the Money	$0.00In the Money	---In the Money	347In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	889Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$23.50In the Money	$0.00In the Money	---In the Money	1,537In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,107Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$20.95In the Money	$0.00In the Money	---In the Money	191In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,599Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$19.40In the Money	$0.00In the Money	---In the Money	705In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3,205Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	816In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1,872Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$14.57In the Money	$0.00In the Money	---In the Money	1,161In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2,406Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$11.64In the Money	$0.00In the Money	---In the Money	518In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1,315Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$9.78In the Money	$0.00In the Money	---In the Money	1,367In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2,451Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	1,488In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	2,156Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	4,552In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	2,624Out of the Money
MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.77Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,757Underlying issue's last price	Filter Table By Strike Price of$422.50Underlying issue's last price	MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.99Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,087Underlying issue's last price
MSFTNear the Money	---Near the Money	---Near the Money	$2.39Near the Money	$0.00Near the Money	---Near the Money	8,058Near the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1,296In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	3,445Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	437In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	7,193Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	---In the Money	---In the Money	$6.51In the Money	$0.00In the Money	---In the Money	559In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5,928Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	---In the Money	---In the Money	$11.84In the Money	$0.00In the Money	---In the Money	207In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6,504Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	---In the Money	---In the Money	$16.02In the Money	$0.00In the Money	---In the Money	28In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,702Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	---In the Money	---In the Money	$19.30In the Money	$0.00In the Money	---In the Money	5In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,228Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	---In the Money	---In the Money	$27.10In the Money	$0.00In the Money	---In the Money	15In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,530Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	---In the Money	---In the Money	$35.15In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,310Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	---In the Money	---In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,038Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	---In the Money	---In the Money	$40.67In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,142Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	---In the Money	---In the Money	$47.32In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	614Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	---In the Money	---In the Money	$50.50In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	---In the Money	---In the Money	$55.54In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	402Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	---In the Money	---In the Money	$60.47In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	---In the Money	---In the Money	$71.22In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	---In the Money	---In the Money	$79.82In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	---In the Money	---In the Money	$86.50In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	---In the Money	---In the Money	$91.52In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	---In the Money	---In the Money	$109.48In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	---In the Money	---In the Money	$114.50In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	---In the Money	---In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)