Stocks Options

LAST PRICE
420.6900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
419.8700/ 2
Ask / Lots
420.1500/ 3
Open / Previous Close
--- / 420.6900
Day Range
---
52 Week Range
Low 311.2150
High 468.3500
Volume
47,501
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 19.835

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 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	$201.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$230.00	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	129Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$192.04In the Money	$0.00In the Money	---In the Money	4In 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	336Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$176.74In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$250.00	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	3Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$180.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$164.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$270.00	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	1Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	623Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$146.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$285.00	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	28Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$144.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$290.00	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	8Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out 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	$130.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$300.00	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	13Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$115.00In the Money	$0.00In the Money	---In the Money	14In 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	11Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$121.30In the Money	$0.00In the Money	---In the Money	9In 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	25Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$108.61In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$320.00	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	80Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$103.78In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$325.00	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	63Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$98.28In the Money	$0.00In the Money	---In the Money	7In 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	87Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$91.30In the Money	$0.00In the Money	---In the Money	3In 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	308Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$79.69In the Money	$0.00In the Money	---In the Money	31In 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	194Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$74.84In the Money	$0.00In the Money	---In the Money	13In 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	138Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$72.61In 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	$0.02Out 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	$71.37In the Money	$0.00In the Money	---In the Money	11In 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	681Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$63.50In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$365.00	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	240Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$52.23In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$370.00	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	1,200Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$47.45In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$375.00	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	945Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$42.45In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$380.00	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	2,030Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$41.42In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$385.00	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	1,079Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$32.98In the Money	$0.00In the Money	---In the Money	198In the Money	Filter Table By Strike Price of$390.00	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	2,677Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$27.55In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1,305Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$20.77In the Money	$0.00In the Money	---In the Money	244In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	2,730Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$17.63In the Money	$0.00In the Money	---In the Money	312In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2,122Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$15.30In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	1,779Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$11.90In the Money	$0.00In the Money	---In the Money	678In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,374Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$11.57In the Money	$0.00In the Money	---In the Money	217In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	1,800Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$7.74In the Money	$0.00In the Money	---In the Money	668In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	3,636Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$6.47In the Money	$0.00In the Money	---In the Money	311In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$2.71Out of the Money	$0.00Out of the Money	---Out of the Money	1,901Out of the Money
MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,630Underlying issue's last price	Filter Table By Strike Price of$420.00Underlying issue's last price	MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5,171Underlying issue's last price
MSFTNear the Money	---Near the Money	---Near the Money	$3.35Near the Money	$0.00Near the Money	---Near the Money	1,904Near the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	1,836In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	2,264Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	---In the Money	2,922In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	3,040Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	---In the Money	---In the Money	$8.12In the Money	$0.00In the Money	---In the Money	2,565In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	4,919Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	---In the Money	---In the Money	$10.28In the Money	$0.00In the Money	---In the Money	2,865In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	3,601Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	792In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	8,469Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	---In the Money	---In the Money	$12.98In the Money	$0.00In the Money	---In the Money	990In 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	1,598Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	---In the Money	---In the Money	$17.15In the Money	$0.00In the Money	---In the Money	126In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8,380Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	---In the Money	---In the Money	$19.56In the Money	$0.00In the Money	---In the Money	73In the Money
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	1,249Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	---In the Money	---In the Money	$16.05In the Money	$0.00In the Money	---In the Money	5In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4,513Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	---In the Money	---In the Money	$23.00In the Money	$0.00In the Money	---In the Money	57In the Money
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	7,067Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	---In the Money	---In the Money	$27.85In the Money	$0.00In the Money	---In the Money	64In 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	3,458Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	---In the Money	---In the Money	$32.82In the Money	$0.00In the Money	---In the Money	65In 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	4,750Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	---In the Money	---In the Money	$26.45In 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	1,627Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	---In the Money	---In the Money	$38.70In 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	2,230Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	---In the Money	---In the Money	$47.90In 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	243Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	---In the Money	---In the Money	$46.45In 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	181Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	---In the Money	---In the Money	$58.83In 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	260Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	---In the Money	---In the Money	$57.00In 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	179Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	---In the Money	---In the Money	$62.03In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	---In the Money	---In the Money	$61.45In 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	7Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	---In the Money	---In the Money	$81.45In 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	1Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	---In the Money	---In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)