Stocks Options

LAST PRICE
446.9500
TODAY'S CHANGE (%)
Trending Down-5.9000 (-1.3029%)

Bid / Lots
447.3600/ 6
Ask / Lots
447.5000/ 1
Open / Previous Close
453.0700 / 452.8500
Day Range
Low 446.4100
High 455.3800
52 Week Range
Low 309.4500
High 456.1700
Volume
28,362,271
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 20.060

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$321.65In the Money	$326.50In the Money	$328.02In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$125.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,882Out of the Money
MSFTIn the Money	$317.00In the Money	$321.50In the Money	$281.44In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$130.00	MSFTOut of the Money	$0.02Out of the Money	$0.59Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	458Out of the Money
MSFTIn the Money	$312.00In the Money	$316.85In the Money	$286.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	MSFTOut of the Money	$0.01Out of the Money	$0.39Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,638Out of the Money
MSFTIn the Money	$307.00In the Money	$311.85In the Money	$238.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	MSFTOut of the Money	$0.01Out of the Money	$0.59Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,969Out of the Money
MSFTIn the Money	$302.10In the Money	$307.00In the Money	$197.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$145.00	MSFTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,320Out of the Money
MSFTIn the Money	$297.50In the Money	$302.00In the Money	$178.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$150.00	MSFTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,573Out of the Money
MSFTIn the Money	$292.55In the Money	$297.00In the Money	$220.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$155.00	MSFTOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,515Out of the Money
MSFTIn the Money	$287.50In the Money	$292.30In the Money	$253.29In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$160.00	MSFTOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	916Out of the Money
MSFTIn the Money	$282.65In the Money	$287.50In the Money	$197.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$165.00	MSFTOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,077Out of the Money
MSFTIn the Money	$278.00In the Money	$282.50In the Money	$205.44In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$170.00	MSFTOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
MSFTIn the Money	$273.15In the Money	$277.50In the Money	$229.37In the Money	$0.00In the Money	---In the Money	349In the Money	Filter Table By Strike Price of$175.00	MSFTOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	755Out of the Money
MSFTIn the Money	$268.00In the Money	$272.70In the Money	$197.00In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	$0.00Out of the Money	$0.62Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	951Out of the Money
MSFTIn the Money	$263.30In the Money	$268.00In the Money	$190.76In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$185.00	MSFTOut of the Money	$0.00Out of the Money	$0.63Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,108Out of the Money
MSFTIn the Money	$258.50In the Money	$263.00In the Money	$244.59In the Money	$0.00In the Money	---In the Money	164In the Money	Filter Table By Strike Price of$190.00	MSFTOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money
MSFTIn the Money	$253.50In the Money	$258.30In the Money	$217.23In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$195.00	MSFTOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	394Out of the Money
MSFTIn the Money	$248.75In the Money	$253.50In the Money	$228.06In the Money	$0.00In the Money	---In the Money	956In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	$0.09Out of the Money	$0.66Out of the Money	$0.12Out of the Money	$0.02Out of the Money	3Out of the Money	1,052Out of the Money
MSFTIn the Money	$243.65In the Money	$248.50In the Money	$225.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$205.00	MSFTOut of the Money	$0.10Out of the Money	$0.47Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	520Out of the Money
MSFTIn the Money	$239.10In the Money	$243.70In the Money	$242.82In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	$0.04Out of the Money	$0.28Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money
MSFTIn the Money	$234.30In the Money	$239.00In the Money	$209.40In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	$0.10Out of the Money	$0.29Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money
MSFTIn the Money	$229.20In the Money	$234.00In the Money	$196.62In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.10Out of the Money	$0.48Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	716Out of the Money
MSFTIn the Money	$224.50In the Money	$229.00In the Money	$232.00In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$225.00	MSFTOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	792Out of the Money
MSFTIn the Money	$219.70In the Money	$224.35In the Money	$202.13In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.06Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	676Out of the Money
MSFTIn the Money	$214.80In the Money	$219.50In the Money	$188.79In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	$0.10Out of the Money	$0.34Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	671Out of the Money
MSFTIn the Money	$210.00In the Money	$214.50In the Money	$189.75In the Money	$0.00In the Money	---In the Money	182In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.13Out of the Money	$0.37Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	875Out of the Money
MSFTIn the Money	$205.05In the Money	$209.85In the Money	$192.01In the Money	$0.00In the Money	---In the Money	212In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.16Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.01Out of the Money	10Out of the Money	1,241Out of the Money
MSFTIn the Money	$200.20In the Money	$205.00In the Money	$201.00In the Money	$0.00In the Money	---In the Money	154In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.19Out of the Money	$0.37Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	815Out of the Money
MSFTIn the Money	$195.50In the Money	$200.00In the Money	$206.40In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.15Out of the Money	$0.53Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
MSFTIn the Money	$190.75In the Money	$195.20In the Money	$185.00In the Money	$0.00In the Money	---In the Money	298In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.25Out of the Money	$0.53Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	474Out of the Money
MSFTIn the Money	$186.00In the Money	$190.50In the Money	$181.67In the Money	$0.00In the Money	---In the Money	260In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.25Out of the Money	$0.54Out of the Money	$0.35Out of the Money	$-0.15Out of the Money	1Out of the Money	579Out of the Money
MSFTIn the Money	$181.90In the Money	$185.50In the Money	$184.80In the Money	$0.00In the Money	---In the Money	279In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.27Out of the Money	$0.59Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money
MSFTIn the Money	$176.05In the Money	$180.70In the Money	$179.22In the Money	$0.00In the Money	---In the Money	405In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.32Out of the Money	$0.65Out of the Money	$0.46Out of the Money	$-0.03Out of the Money	2Out of the Money	1,871Out of the Money
MSFTIn the Money	$171.25In the Money	$175.90In the Money	$172.03In the Money	$0.00In the Money	---In the Money	324In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.38Out of the Money	$0.71Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	927Out of the Money
MSFTIn the Money	$166.55In the Money	$171.00In the Money	$119.90In the Money	$0.00In the Money	---In the Money	270In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.43Out of the Money	$0.76Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	589Out of the Money
MSFTIn the Money	$161.80In the Money	$166.50In the Money	$157.03In the Money	$0.00In the Money	---In the Money	266In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.50Out of the Money	$0.85Out of the Money	$0.66Out of the Money	$-0.08Out of the Money	1Out of the Money	229Out of the Money
MSFTIn the Money	$157.00In the Money	$161.50In the Money	$157.75In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.59Out of the Money	$0.93Out of the Money	$0.74Out of the Money	$-0.04Out of the Money	1Out of the Money	672Out of the Money
MSFTIn the Money	$152.20In the Money	$157.00In the Money	$162.10In the Money	$8.71In the Money	2In the Money	574In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.68Out of the Money	$1.08Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	1,848Out of the Money
MSFTIn the Money	$147.50In the Money	$152.00In the Money	$154.63In the Money	$0.00In the Money	---In the Money	145In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$0.79Out of the Money	$1.18Out of the Money	$0.92Out of the Money	$-0.02Out of the Money	1Out of the Money	407Out of the Money
MSFTIn the Money	$142.60In the Money	$147.40In the Money	$151.23In the Money	$4.33In the Money	2In the Money	233In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.90Out of the Money	$1.29Out of the Money	$1.00Out of the Money	$-0.02Out of the Money	1Out of the Money	1,758Out of the Money
MSFTIn the Money	$138.00In the Money	$142.50In the Money	$141.65In the Money	$0.00In the Money	---In the Money	233In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$1.03Out of the Money	$1.46Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	405Out of the Money
MSFTIn the Money	$133.05In the Money	$137.95In the Money	$138.50In the Money	$0.00In the Money	---In the Money	388In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$1.18Out of the Money	$1.62Out of the Money	$1.31Out of the Money	$0.05Out of the Money	11Out of the Money	578Out of the Money
MSFTIn the Money	$128.55In the Money	$133.30In the Money	$136.68In the Money	$2.83In the Money	3In the Money	502In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$1.34Out of the Money	$1.80Out of the Money	$1.38Out of the Money	$-0.02Out of the Money	3Out of the Money	678Out of the Money
MSFTIn the Money	$123.65In the Money	$128.50In the Money	$128.80In the Money	$0.00In the Money	---In the Money	558In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$1.53Out of the Money	$1.99Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	1,433Out of the Money
MSFTIn the Money	$119.10In the Money	$123.90In the Money	$121.85In the Money	$0.00In the Money	---In the Money	706In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$1.34Out of the Money	$2.60Out of the Money	$2.03Out of the Money	$0.00Out of the Money	---Out of the Money	900Out of the Money
MSFTIn the Money	$114.80In the Money	$119.00In the Money	$123.70In the Money	$0.00In the Money	---In the Money	310In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$2.02Out of the Money	$2.44Out of the Money	$1.94Out of the Money	$0.00Out of the Money	---Out of the Money	2,337Out of the Money
MSFTIn the Money	$110.00In the Money	$114.50In the Money	$105.31In the Money	$0.00In the Money	---In the Money	411In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$2.27Out of the Money	$2.71Out of the Money	$2.38Out of the Money	$0.06Out of the Money	1Out of the Money	743Out of the Money
MSFTIn the Money	$105.50In the Money	$109.95In the Money	$112.90In the Money	$-0.62In the Money	1In the Money	1,410In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$2.58Out of the Money	$3.05Out of the Money	$2.40Out of the Money	$-0.08Out of the Money	10Out of the Money	3,548Out of the Money
MSFTIn the Money	$100.60In the Money	$105.30In the Money	$108.30In the Money	$2.98In the Money	3In the Money	757In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$2.94Out of the Money	$3.40Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	637Out of the Money
MSFTIn the Money	$96.50In the Money	$100.70In the Money	$100.05In the Money	$-5.77In the Money	3In the Money	1,293In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$3.35Out of the Money	$3.80Out of the Money	$3.06Out of the Money	$-0.07Out of the Money	229Out of the Money	2,043Out of the Money
MSFTIn the Money	$92.55In the Money	$96.50In the Money	$96.88In the Money	$0.00In the Money	---In the Money	1,029In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$3.80Out of the Money	$4.30Out of the Money	$3.63Out of the Money	$0.23Out of the Money	1Out of the Money	5,668Out of the Money
MSFTIn the Money	$89.35In the Money	$92.20In the Money	$96.40In the Money	$-1.48In the Money	2In the Money	929In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$4.30Out of the Money	$4.85Out of the Money	$3.92Out of the Money	$-0.23Out of the Money	5Out of the Money	956Out of the Money
MSFTIn the Money	$83.10In the Money	$87.15In the Money	$92.58In the Money	$0.00In the Money	---In the Money	546In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$4.85Out of the Money	$5.45Out of the Money	$4.37Out of the Money	$0.07Out of the Money	8Out of the Money	1,067Out of the Money
MSFTIn the Money	$79.10In the Money	$82.95In the Money	$83.15In the Money	$-3.75In the Money	6In the Money	1,295In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$5.50Out of the Money	$6.10Out of the Money	$5.70Out of the Money	$0.73Out of the Money	4Out of the Money	1,329Out of the Money
MSFTIn the Money	$76.70In the Money	$79.50In the Money	$81.95In the Money	$-0.44In the Money	5In the Money	516In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$6.25Out of the Money	$6.85Out of the Money	$6.23Out of the Money	$0.81Out of the Money	10Out of the Money	650Out of the Money
MSFTIn the Money	$70.50In the Money	$74.75In the Money	$75.25In the Money	$-2.95In the Money	5In the Money	660In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$5.10Out of the Money	$7.65Out of the Money	$7.18Out of the Money	$0.82Out of the Money	28Out of the Money	760Out of the Money
MSFTIn the Money	$68.65In the Money	$70.90In the Money	$73.45In the Money	$-2.85In the Money	16In the Money	393In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$7.95Out of the Money	$8.55Out of the Money	$7.55Out of the Money	$0.53Out of the Money	53Out of the Money	1,630Out of the Money
MSFTIn the Money	$62.95In the Money	$67.50In the Money	$70.20In the Money	$-1.46In the Money	2In the Money	1,696In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$7.00Out of the Money	$9.55Out of the Money	$8.50Out of the Money	$0.30Out of the Money	73Out of the Money	12,096Out of the Money
MSFTIn the Money	$59.10In the Money	$63.45In the Money	$65.80In the Money	$-1.09In the Money	14In the Money	598In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$10.00Out of the Money	$11.20Out of the Money	$8.88Out of the Money	$-0.27Out of the Money	20Out of the Money	1,727Out of the Money
MSFTIn the Money	$55.00In the Money	$59.20In the Money	$64.77In the Money	$0.00In the Money	---In the Money	2,157In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$11.20Out of the Money	$11.90Out of the Money	$9.97Out of the Money	$0.08Out of the Money	4Out of the Money	1,856Out of the Money
MSFTIn the Money	$53.65In the Money	$56.50In the Money	$58.70In the Money	$-0.25In the Money	4In the Money	880In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$11.45Out of the Money	$13.20Out of the Money	$11.14Out of the Money	$-0.41Out of the Money	12Out of the Money	945Out of the Money
MSFTIn the Money	$50.20In the Money	$51.20In the Money	$55.20In the Money	$-0.77In the Money	8In the Money	2,210In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$14.00Out of the Money	$14.65Out of the Money	$12.75Out of the Money	$0.00Out of the Money	46Out of the Money	10,809Out of the Money
MSFTIn the Money	$45.25In the Money	$48.80In the Money	$52.10In the Money	$0.39In the Money	12In the Money	1,161In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$15.55Out of the Money	$16.20Out of the Money	$13.85Out of the Money	$0.40Out of the Money	69Out of the Money	3,662Out of the Money
MSFTIn the Money	$42.55In the Money	$46.50In the Money	$47.60In the Money	$-1.44In the Money	15In the Money	1,982In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$16.00Out of the Money	$17.95Out of the Money	$16.80Out of the Money	$1.05Out of the Money	55Out of the Money	2,754Out of the Money
MSFTIn the Money	$40.50In the Money	$43.40In the Money	$45.91In the Money	$-0.14In the Money	16In the Money	571In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$17.30Out of the Money	$19.80Out of the Money	$17.20Out of the Money	$0.16Out of the Money	3Out of the Money	760Out of the Money
MSFTIn the Money	$36.35In the Money	$40.50In the Money	$41.80In the Money	$-0.51In the Money	4In the Money	2,933In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	$19.30Out of the Money	$22.75Out of the Money	$18.60Out of the Money	$0.00Out of the Money	---Out of the Money	1,124Out of the Money
MSFTUnderlying issue's last price	$34.70Underlying issue's last price	$35.65Underlying issue's last price	$36.00Underlying issue's last price	$-2.85Underlying issue's last price	8Underlying issue's last price	1,103Underlying issue's last price	Filter Table By Strike Price of$445.00Underlying issue's last price	MSFTUnderlying issue's last price	$21.20Underlying issue's last price	$24.65Underlying issue's last price	$20.80Underlying issue's last price	$-0.40Underlying issue's last price	67Underlying issue's last price	545Underlying issue's last price
MSFTOut of the Money	$32.00Out of the Money	$34.50Out of the Money	$32.40Out of the Money	$-3.40Out of the Money	37Out of the Money	3,526Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$23.60In the Money	$26.75In the Money	$25.55In the Money	$2.55In the Money	46In the Money	1,580In the Money
MSFTOut of the Money	$28.75Out of the Money	$32.50Out of the Money	$32.00Out of the Money	$-1.77Out of the Money	16Out of the Money	588Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$26.90In the Money	$29.00In the Money	$24.60In the Money	$-0.80In the Money	285In the Money	271In the Money
MSFTOut of the Money	$27.00Out of the Money	$27.85Out of the Money	$29.58Out of the Money	$-1.22Out of the Money	19Out of the Money	3,042Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$28.70In the Money	$31.25In the Money	$29.66In the Money	$1.66In the Money	10In the Money	156In the Money
MSFTOut of the Money	$22.55Out of the Money	$23.35Out of the Money	$23.50Out of the Money	$-2.40Out of the Money	33Out of the Money	2,288Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$34.30In the Money	$37.25In the Money	$32.40In the Money	$0.60In the Money	1In the Money	32In the Money
MSFTOut of the Money	$20.55Out of the Money	$21.35Out of the Money	$21.60Out of the Money	$-2.25Out of the Money	16Out of the Money	816Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$37.20In the Money	$41.35In the Money	$34.35In the Money	$0.00In the Money	---In the Money	15In the Money
MSFTOut of the Money	$18.75Out of the Money	$19.50Out of the Money	$21.85Out of the Money	$0.14Out of the Money	24Out of the Money	1,732Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$40.50In the Money	$45.00In the Money	$41.19In the Money	$0.00In the Money	---In the Money	7In the Money
MSFTOut of the Money	$17.00Out of the Money	$17.75Out of the Money	$19.35Out of the Money	$-0.70Out of the Money	3Out of the Money	602Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$43.90In the Money	$48.50In the Money	$78.36In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$14.20Out of the Money	$16.15Out of the Money	$16.50Out of the Money	$-1.80Out of the Money	27Out of the Money	1,097Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$47.80In the Money	$52.00In the Money	$44.40In the Money	$-0.99In the Money	3In the Money	26In the Money
MSFTOut of the Money	$13.90Out of the Money	$14.65Out of the Money	$16.10Out of the Money	$0.02Out of the Money	7Out of the Money	1,744Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$51.40In the Money	$56.00In the Money	$53.40In the Money	$0.00In the Money	---In the Money	15In the Money
MSFTOut of the Money	$12.20Out of the Money	$13.25Out of the Money	$12.85Out of the Money	$-2.15Out of the Money	37Out of the Money	3,517Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$55.00In the Money	$59.50In the Money	$55.35In the Money	$0.00In the Money	---In the Money	10In the Money
MSFTOut of the Money	$10.80Out of the Money	$12.00Out of the Money	$13.46Out of the Money	$-0.30Out of the Money	1Out of the Money	367Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$59.00In the Money	$63.50In the Money	$96.75In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$10.15Out of the Money	$10.85Out of the Money	$11.63Out of the Money	$-0.57Out of the Money	20Out of the Money	711Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$63.30In the Money	$68.00In the Money	$81.97In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$9.10Out of the Money	$9.75Out of the Money	$11.30Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$67.50In the Money	$71.55In the Money	$191.97In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$8.15Out of the Money	$8.80Out of the Money	$9.50Out of the Money	$-0.65Out of the Money	24Out of the Money	616Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$71.60In the Money	$76.30In the Money	$69.25In the Money	$0.00In the Money	---In the Money	5In the Money
MSFTOut of the Money	$7.25Out of the Money	$7.90Out of the Money	$8.50Out of the Money	$-0.50Out of the Money	8Out of the Money	722Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$76.30In the Money	$81.00In the Money	$73.50In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$5.80Out of the Money	$7.10Out of the Money	$7.81Out of the Money	$-0.34Out of the Money	3Out of the Money	513Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$81.20In the Money	$85.50In the Money	$191.05In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$5.75Out of the Money	$6.40Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,610Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$85.75In the Money	$90.50In the Money	$112.55In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$5.15Out of the Money	$5.75Out of the Money	$6.20Out of the Money	$-0.60Out of the Money	90Out of the Money	3,244Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$91.00In the Money	$95.50In the Money	$117.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$2.90Out of the Money	$4.60Out of the Money	$4.27Out of the Money	$-0.85Out of the Money	27Out of the Money	534Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$100.80In the Money	$105.50In the Money	$109.87In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$3.15Out of the Money	$3.70Out of the Money	$4.10Out of the Money	$-0.10Out of the Money	1Out of the Money	765Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$110.80In the Money	$115.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$2.49Out of the Money	$2.97Out of the Money	$3.20Out of the Money	$0.00Out of the Money	2Out of the Money	994Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$121.00In the Money	$125.50In the Money	$174.15In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$1.93Out of the Money	$2.39Out of the Money	$2.67Out of the Money	$0.02Out of the Money	1Out of the Money	320Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$130.80In the Money	$135.50In the Money	$170.02In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$1.25Out of the Money	$1.56Out of the Money	$1.35Out of the Money	$-0.31Out of the Money	21Out of the Money	5,740Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$151.00In the Money	$155.50In the Money	$176.57In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.73Out of the Money	$1.06Out of the Money	$1.06Out of the Money	$0.10Out of the Money	1Out of the Money	810Out of the Money	Filter Table By Strike Price of$620.00	MSFTIn the Money	$171.00In the Money	$175.50In the Money	$196.59In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.44Out of the Money	$0.72Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	365Out of the Money	Filter Table By Strike Price of$640.00	MSFTIn the Money	$190.65In the Money	$195.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.24Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money	Filter Table By Strike Price of$660.00	MSFTIn the Money	$211.00In the Money	$215.50In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)