Stocks Options

LAST PRICE
435.2700
TODAY'S CHANGE (%)
Trending Down-3.4200 (-0.7796%)

Bid / Lots
435.6100/ 1
Ask / Lots
435.9900/ 2
Open / Previous Close
437.2200 / 438.6900
Day Range
Low 434.2200
High 439.2400
52 Week Range
Low 309.4500
High 468.3500
Volume
55,158,273
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 19.844

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$274.60In the Money	$277.40In the Money	$276.21In the Money	$-2.31In the Money	19In the Money	30In the Money	Filter Table By Strike Price of$160.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,880Out of the Money
MSFTIn the Money	$269.60In the Money	$272.25In the Money	$277.00In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$165.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money
MSFTIn the Money	$264.60In the Money	$267.40In the Money	$266.52In the Money	$18.52In the Money	3In the Money	21In the Money	Filter Table By Strike Price of$170.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money
MSFTIn the Money	$259.60In the Money	$262.40In the Money	$222.97In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$175.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
MSFTIn the Money	$254.60In the Money	$257.40In the Money	$259.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$2.41Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money
MSFTIn the Money	$249.60In the Money	$252.40In the Money	$251.23In the Money	$29.13In the Money	5In the Money	11In the Money	Filter Table By Strike Price of$185.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
MSFTIn the Money	$244.60In the Money	$247.45In the Money	$223.85In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$190.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,390Out of the Money
MSFTIn the Money	$239.60In the Money	$242.40In the Money	$231.15In the Money	$0.00In the Money	---In the Money	250In the Money	Filter Table By Strike Price of$195.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,915Out of the Money
MSFTIn the Money	$234.65In the Money	$237.50In the Money	$236.60In the Money	$1.80In the Money	8In the Money	45In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,875Out of the Money
MSFTIn the Money	$229.60In the Money	$232.40In the Money	$229.75In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$205.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,584Out of the Money
MSFTIn the Money	$224.60In the Money	$227.40In the Money	$226.18In the Money	$-2.32In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,440Out of the Money
MSFTIn the Money	$219.60In the Money	$222.40In the Money	$220.86In the Money	$29.71In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,894Out of the Money
MSFTIn the Money	$214.60In the Money	$217.55In the Money	$213.63In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,024Out of the Money
MSFTIn the Money	$209.60In the Money	$212.40In the Money	$184.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$225.00	MSFTOut of the Money	---Out of the Money	$2.13Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
MSFTIn the Money	$204.60In the Money	$207.40In the Money	$209.77In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,247Out of the Money
MSFTIn the Money	$199.65In the Money	$202.40In the Money	$186.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	405Out of the Money
MSFTIn the Money	$194.65In the Money	$197.40In the Money	$195.91In the Money	$6.67In the Money	4In the Money	14In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money
MSFTIn the Money	$189.65In the Money	$192.45In the Money	$193.84In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	753Out of the Money
MSFTIn the Money	$184.65In the Money	$187.50In the Money	$186.98In the Money	$-1.27In the Money	7In the Money	2,377In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,593Out of the Money
MSFTIn the Money	$179.60In the Money	$182.40In the Money	$181.25In the Money	$-2.93In the Money	20In the Money	70In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	483Out of the Money
MSFTIn the Money	$174.60In the Money	$177.40In the Money	$178.45In the Money	$0.00In the Money	---In the Money	157In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,139Out of the Money
MSFTIn the Money	$169.60In the Money	$172.40In the Money	$166.05In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	642Out of the Money
MSFTIn the Money	$164.60In the Money	$167.40In the Money	$171.48In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	$1.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,978Out of the Money
MSFTIn the Money	$159.70In the Money	$162.55In the Money	$164.10In the Money	$0.00In the Money	---In the Money	258In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,523Out of the Money
MSFTIn the Money	$154.60In the Money	$157.40In the Money	$152.23In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	2,747Out of the Money
MSFTIn the Money	$149.60In the Money	$151.90In the Money	$146.07In the Money	$0.00In the Money	---In the Money	896In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,599Out of the Money
MSFTIn the Money	$144.60In the Money	$147.40In the Money	$146.73In the Money	$7.23In the Money	5In the Money	89In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,438Out of the Money
MSFTIn the Money	$139.60In the Money	$142.40In the Money	$141.02In the Money	$8.60In the Money	20In the Money	181In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	834Out of the Money
MSFTIn the Money	$134.65In the Money	$136.90In the Money	$137.64In the Money	$-0.55In the Money	19In the Money	351In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,228Out of the Money
MSFTIn the Money	$129.45In the Money	$132.40In the Money	$130.01In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,332Out of the Money
MSFTIn the Money	$124.45In the Money	$127.40In the Money	$125.38In the Money	$-3.74In the Money	2In the Money	54In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,357Out of the Money
MSFTIn the Money	$119.45In the Money	$122.40In the Money	$121.00In the Money	$3.35In the Money	4In the Money	158In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,059Out of the Money
MSFTIn the Money	$114.45In the Money	$117.40In the Money	$116.00In the Money	$-2.77In the Money	3In the Money	570In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,186Out of the Money
MSFTIn the Money	$109.45In the Money	$112.40In the Money	$112.05In the Money	$-1.88In the Money	1In the Money	197In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3,391Out of the Money
MSFTIn the Money	$104.60In the Money	$106.90In the Money	$107.37In the Money	$-2.08In the Money	5In the Money	151In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,282Out of the Money
MSFTIn the Money	$99.50In the Money	$102.40In the Money	$100.76In the Money	$-3.34In the Money	1In the Money	169In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,533Out of the Money
MSFTIn the Money	$94.60In the Money	$96.90In the Money	$96.35In the Money	$-2.40In the Money	1In the Money	553In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,926Out of the Money
MSFTIn the Money	$89.45In the Money	$92.50In the Money	$91.20In the Money	$-3.20In the Money	7In the Money	1,036In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,005Out of the Money
MSFTIn the Money	$84.60In the Money	$86.90In the Money	$85.76In the Money	$-3.71In the Money	73In the Money	1,165In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,924Out of the Money
MSFTIn the Money	$79.60In the Money	$81.90In the Money	$82.17In the Money	$-2.09In the Money	40In the Money	370In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,363Out of the Money
MSFTIn the Money	$74.45In the Money	$77.40In the Money	$77.52In the Money	$-1.49In the Money	74In the Money	524In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	9,985Out of the Money
MSFTIn the Money	$69.60In the Money	$71.90In the Money	$72.09In the Money	$-3.11In the Money	11In the Money	890In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	5,378Out of the Money
MSFTIn the Money	$64.45In the Money	$67.40In the Money	$66.35In the Money	$-2.10In the Money	41In the Money	2,521In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out of the Money	12,868Out of the Money
MSFTIn the Money	$59.20In the Money	$62.40In the Money	$61.46In the Money	$-2.97In the Money	27In the Money	638In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	303Out of the Money	5,084Out of the Money
MSFTIn the Money	$55.00In the Money	$56.00In the Money	$57.80In the Money	$-0.30In the Money	47In the Money	5,921In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	61Out of the Money	10,929Out of the Money
MSFTIn the Money	$52.70In the Money	$55.10In the Money	$37.25In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	37Out of the Money	1,386Out of the Money
MSFTIn the Money	$49.45In the Money	$52.40In the Money	$52.10In the Money	$-2.10In the Money	43In the Money	1,455In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	105Out of the Money	5,391Out of the Money
MSFTIn the Money	$46.95In the Money	$49.90In the Money	$45.30In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	861Out of the Money
MSFTIn the Money	$44.45In the Money	$47.45In the Money	$47.70In the Money	$-1.43In the Money	174In the Money	1,148In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	293Out of the Money	14,916Out of the Money
MSFTIn the Money	$41.95In the Money	$44.90In the Money	$47.10In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	1,274Out of the Money
MSFTIn the Money	$39.70In the Money	$41.85In the Money	$40.61In the Money	$-3.19In the Money	33In the Money	1,003In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	134Out of the Money	15,224Out of the Money
MSFTIn the Money	$36.75In the Money	$39.90In the Money	$38.69In the Money	$-4.73In the Money	11In the Money	323In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	985Out of the Money
MSFTIn the Money	$34.15In the Money	$36.85In the Money	$35.75In the Money	$-2.88In the Money	264In the Money	4,156In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	125Out of the Money	17,827Out of the Money
MSFTIn the Money	$31.70In the Money	$34.90In the Money	$34.76In the Money	$-1.49In the Money	3In the Money	233In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	29Out of the Money	1,863Out of the Money
MSFTIn the Money	$29.00In the Money	$31.35In the Money	$30.77In the Money	$-2.88In the Money	79In the Money	2,311In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	583Out of the Money	15,125Out of the Money
MSFTIn the Money	$26.30In the Money	$29.35In the Money	$28.16In the Money	$-3.96In the Money	16In the Money	1,151In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	404Out of the Money	1,623Out of the Money
MSFTIn the Money	$23.85In the Money	$26.80In the Money	$25.50In the Money	$-3.18In the Money	453In the Money	2,861In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	382Out of the Money	6,527Out of the Money
MSFTIn the Money	$22.15In the Money	$23.50In the Money	$23.10In the Money	$-2.94In the Money	22In the Money	1,302In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	205Out of the Money	2,504Out of the Money
MSFTIn the Money	$18.60In the Money	$21.00In the Money	$21.72In the Money	$-2.71In the Money	559In the Money	4,042In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	230Out of the Money	4,155Out of the Money
MSFTIn the Money	$17.20In the Money	$19.30In the Money	$17.98In the Money	$-3.42In the Money	290In the Money	3,074In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	128Out of the Money	2,209Out of the Money
MSFTIn the Money	$15.40In the Money	$16.05In the Money	$15.68In the Money	$-3.24In the Money	1,293In the Money	9,592In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	959Out of the Money	8,163Out of the Money
MSFTIn the Money	$11.95In the Money	$13.45In the Money	$13.64In the Money	$-2.26In the Money	296In the Money	3,282In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	270Out of the Money	1,873Out of the Money
MSFTIn the Money	$9.55In the Money	$10.85In the Money	$10.77In the Money	$-3.51In the Money	1,151In the Money	8,846In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	502Out of the Money	8,445Out of the Money
MSFTIn the Money	$7.00In the Money	$8.40In the Money	$8.93In the Money	$-2.41In the Money	495In the Money	2,693In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	609Out of the Money	2,156Out of the Money
MSFTIn the Money	$5.05In the Money	$6.10In the Money	$5.50In the Money	$-4.08In the Money	3,477In the Money	11,998In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	7,711Out of the Money	10,458Out of the Money
MSFTUnderlying issue's last price	$0.60Underlying issue's last price	$3.00Underlying issue's last price	$0.94Underlying issue's last price	$-3.86Underlying issue's last price	12,270Underlying issue's last price	10,147Underlying issue's last price	Filter Table By Strike Price of$435.00Underlying issue's last price	MSFTUnderlying issue's last price	$0.40Underlying issue's last price	$0.49Underlying issue's last price	$0.46Underlying issue's last price	$-0.25Underlying issue's last price	29,946Underlying issue's last price	6,669Underlying issue's last price
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-1.62Out of the Money	26,346Out of the Money	12,852Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$3.45In the Money	$5.55In the Money	$4.03In the Money	$1.44In the Money	2,290In the Money	2,896In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.32Out of the Money	6,704Out of the Money	21,479Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$9.10In the Money	$10.40In the Money	$9.65In the Money	$2.75In the Money	151In the Money	1,123In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1,941Out of the Money	13,584Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$12.40In the Money	$15.80In the Money	$12.69In the Money	$1.34In the Money	9In the Money	145In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	309Out of the Money	7,458Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$17.60In the Money	$20.80In the Money	$19.35In the Money	$2.50In the Money	5In the Money	135In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	174Out of the Money	10,655Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$22.70In the Money	$25.80In the Money	$22.36In the Money	$1.34In the Money	9In the Money	85In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	306Out of the Money	3,731Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$27.50In the Money	$30.40In the Money	$26.35In the Money	$0.00In the Money	---In the Money	54In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	43Out of the Money	7,994Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$32.50In the Money	$35.40In the Money	$31.00In the Money	$-0.35In the Money	2In the Money	26In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	2,813Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$37.60In the Money	$40.40In the Money	$42.95In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	6,415Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$42.60In the Money	$45.40In the Money	$41.50In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	1,888Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$47.35In the Money	$49.80In the Money	$69.35In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	4,509Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$52.35In the Money	$54.80In the Money	$51.50In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,099Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$57.60In the Money	$60.40In the Money	$60.40In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	7,227Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$62.60In the Money	$65.40In the Money	$61.00In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,561Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$67.60In the Money	$70.40In the Money	$74.46In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,312Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$72.60In the Money	$75.40In the Money	$85.50In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,315Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$77.60In the Money	$80.40In the Money	$69.48In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,498Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$82.60In the Money	$85.35In the Money	$107.20In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	945Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$87.60In the Money	$90.35In the Money	$81.99In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,592Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$92.60In the Money	$95.40In the Money	$90.96In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,553Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$97.60In the Money	$100.40In the Money	$104.44In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,201Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$102.60In the Money	$105.35In the Money	$173.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$107.60In the Money	$110.40In the Money	$127.10In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,430Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$112.35In the Money	$115.35In the Money	$110.99In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$117.60In the Money	$120.40In the Money	$116.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	524Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$122.60In the Money	$125.40In the Money	$146.82In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$1.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$565.00	MSFTIn the Money	$127.60In the Money	$130.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,004Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$132.60In the Money	$135.40In the Money	$146.54In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.51Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$575.00	MSFTIn the Money	$137.60In the Money	$140.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$142.35In the Money	$145.40In the Money	$156.56In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$585.00	MSFTIn the Money	$147.35In the Money	$150.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$590.00	MSFTIn the Money	$152.60In the Money	$155.40In the Money	$147.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$595.00	MSFTIn the Money	$157.60In the Money	$160.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,125Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$162.60In the Money	$165.40In the Money	$157.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.51Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$605.00	MSFTIn the Money	$167.60In the Money	$170.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.51Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$610.00	MSFTIn the Money	$172.35In the Money	$175.40In the Money	$203.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out 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	Filter Table By Strike Price of$615.00	MSFTIn the Money	$177.60In the Money	$180.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,582Out of the Money	Filter Table By Strike Price of$620.00	MSFTIn the Money	$183.05In the Money	$185.40In the Money	$197.82In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.71Out 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$625.00	MSFTIn the Money	$187.60In the Money	$190.35In the Money	$218.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$1.85Out 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$630.00	MSFTIn the Money	$192.35In the Money	$195.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.71Out 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$635.00	MSFTIn the Money	$197.60In the Money	$200.35In the Money	$217.05In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	391Out of the Money	Filter Table By Strike Price of$640.00	MSFTIn the Money	$202.60In the Money	$205.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out 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	Filter Table By Strike Price of$645.00	MSFTIn the Money	$207.60In the Money	$210.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.51Out 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$650.00	MSFTIn the Money	$212.35In the Money	$215.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.71Out 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$655.00	MSFTIn the Money	$217.60In the Money	$220.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out 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$660.00	MSFTIn the Money	$222.60In the Money	$225.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out 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$665.00	MSFTIn the Money	$227.60In the Money	$230.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out 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$670.00	MSFTIn the Money	$232.60In the Money	$235.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money	Filter Table By Strike Price of$675.00	MSFTIn the Money	$237.60In the Money	$240.40In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)