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 20.022

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$337.85In the Money	$341.50In the Money	$346.37In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$110.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	11,742Out of the Money
MSFTIn the Money	$333.05In the Money	$337.00In the Money	$328.92In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$115.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8,882Out of the Money
MSFTIn the Money	$328.20In the Money	$332.00In the Money	$331.05In the Money	$0.00In the Money	---In the Money	262In the Money	Filter Table By Strike Price of$120.00	MSFTOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,846Out of the Money
MSFTIn the Money	$323.35In the Money	$327.00In the Money	$269.48In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$125.00	MSFTOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,887Out of the Money
MSFTIn the Money	$318.50In the Money	$322.00In the Money	$264.65In the Money	$0.00In the Money	---In the Money	375In the Money	Filter Table By Strike Price of$130.00	MSFTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,321Out of the Money
MSFTIn the Money	$313.65In the Money	$317.50In the Money	$234.35In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$135.00	MSFTOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money
MSFTIn the Money	$308.80In the Money	$312.50In the Money	$281.85In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$140.00	MSFTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,668Out of the Money
MSFTIn the Money	$303.95In the Money	$307.50In the Money	$284.10In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$145.00	MSFTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	646Out of the Money
MSFTIn the Money	$299.10In the Money	$303.00In the Money	$298.65In the Money	$0.00In the Money	---In the Money	1,603In the Money	Filter Table By Strike Price of$150.00	MSFTOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,564Out of the Money
MSFTIn the Money	$294.25In the Money	$298.00In the Money	$176.17In the Money	$0.00In the Money	---In the Money	191In the Money	Filter Table By Strike Price of$155.00	MSFTOut of the Money	$0.00Out of the Money	$0.63Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4,147Out of the Money
MSFTIn the Money	$289.40In the Money	$293.00In the Money	$293.00In the Money	$0.00In the Money	---In the Money	185In the Money	Filter Table By Strike Price of$160.00	MSFTOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10,058Out of the Money
MSFTIn the Money	$284.60In the Money	$288.35In the Money	$262.55In the Money	$0.00In the Money	---In the Money	506In the Money	Filter Table By Strike Price of$165.00	MSFTOut of the Money	$0.05Out of the Money	$0.44Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,652Out of the Money
MSFTIn the Money	$279.75In the Money	$283.50In the Money	$266.00In the Money	$0.00In the Money	---In the Money	1,357In the Money	Filter Table By Strike Price of$170.00	MSFTOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,624Out of the Money
MSFTIn the Money	$274.90In the Money	$278.50In the Money	$277.38In the Money	$0.00In the Money	---In the Money	1,031In the Money	Filter Table By Strike Price of$175.00	MSFTOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,662Out of the Money
MSFTIn the Money	$270.05In the Money	$273.85In the Money	$236.73In the Money	$0.00In the Money	---In the Money	1,373In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,523Out of the Money
MSFTIn the Money	$265.20In the Money	$269.00In the Money	$275.50In the Money	$0.00In the Money	---In the Money	396In the Money	Filter Table By Strike Price of$185.00	MSFTOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	580Out of the Money
MSFTIn the Money	$260.40In the Money	$264.00In the Money	$264.09In the Money	$0.00In the Money	---In the Money	398In the Money	Filter Table By Strike Price of$190.00	MSFTOut of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	5,222Out of the Money
MSFTIn the Money	$255.55In the Money	$259.50In the Money	$224.59In the Money	$0.00In the Money	---In the Money	839In the Money	Filter Table By Strike Price of$195.00	MSFTOut of the Money	$0.10Out of the Money	$0.27Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2,175Out of the Money
MSFTIn the Money	$250.70In the Money	$254.50In the Money	$255.65In the Money	$0.00In the Money	---In the Money	657In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	$0.10Out of the Money	$0.28Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	7,173Out of the Money
MSFTIn the Money	$245.90In the Money	$249.50In the Money	$240.50In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$205.00	MSFTOut of the Money	$0.11Out of the Money	$0.31Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	912Out of the Money
MSFTIn the Money	$241.05In the Money	$245.00In the Money	$238.85In the Money	$0.00In the Money	---In the Money	702In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	$0.10Out of the Money	$0.32Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3,431Out of the Money
MSFTIn the Money	$236.20In the Money	$240.00In the Money	$235.17In the Money	$0.00In the Money	---In the Money	502In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	$0.10Out of the Money	$0.34Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	10Out of the Money	2,679Out of the Money
MSFTIn the Money	$231.40In the Money	$235.00In the Money	$230.37In the Money	$0.00In the Money	---In the Money	622In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.13Out of the Money	$0.45Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2,923Out of the Money
MSFTIn the Money	$226.55In the Money	$230.45In the Money	$232.52In the Money	$0.00In the Money	---In the Money	428In the Money	Filter Table By Strike Price of$225.00	MSFTOut of the Money	$0.14Out of the Money	$0.33Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,930Out of the Money
MSFTIn the Money	$221.75In the Money	$225.50In the Money	$224.59In the Money	$0.00In the Money	---In the Money	662In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.10Out of the Money	$0.39Out of the Money	$0.22Out of the Money	$0.00Out of the Money	7Out of the Money	2,158Out of the Money
MSFTIn the Money	$216.90In the Money	$220.50In the Money	$185.50In the Money	$0.00In the Money	---In the Money	278In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	$0.16Out of the Money	$0.40Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	5,182Out of the Money
MSFTIn the Money	$212.10In the Money	$216.00In the Money	$221.05In the Money	$0.00In the Money	---In the Money	639In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	6,674Out of the Money
MSFTIn the Money	$207.30In the Money	$211.00In the Money	$216.59In the Money	$0.00In the Money	---In the Money	450In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	4,767Out of the Money
MSFTIn the Money	$202.50In the Money	$206.00In the Money	$207.50In the Money	$0.00In the Money	---In the Money	2,050In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.23Out of the Money	$0.54Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	5,918Out of the Money
MSFTIn the Money	$197.65In the Money	$201.50In the Money	$201.40In the Money	$0.00In the Money	---In the Money	545In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.18Out of the Money	$0.58Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1,324Out of the Money
MSFTIn the Money	$192.85In the Money	$196.50In the Money	$196.44In the Money	$0.00In the Money	---In the Money	1,972In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.21Out of the Money	$0.68Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	3,277Out of the Money
MSFTIn the Money	$188.05In the Money	$192.00In the Money	$191.25In the Money	$0.00In the Money	---In the Money	2,451In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.41Out of the Money	$0.65Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	4,059Out of the Money
MSFTIn the Money	$183.30In the Money	$187.00In the Money	$187.89In the Money	$0.00In the Money	---In the Money	1,573In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.35Out of the Money	$0.72Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	2,304Out of the Money
MSFTIn the Money	$178.50In the Money	$182.40In the Money	$186.10In the Money	$-0.68In the Money	3In the Money	1,408In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.40Out of the Money	$0.87Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	3,078Out of the Money
MSFTIn the Money	$173.70In the Money	$177.50In the Money	$181.85In the Money	$-1.65In the Money	5In the Money	1,011In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.48Out of the Money	$0.70Out of the Money	$0.63Out of the Money	$-0.02Out of the Money	4Out of the Money	4,660Out of the Money
MSFTIn the Money	$168.95In the Money	$172.50In the Money	$166.16In the Money	$0.00In the Money	---In the Money	442In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.63Out of the Money	$0.95Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	840Out of the Money
MSFTIn the Money	$164.20In the Money	$168.00In the Money	$172.85In the Money	$0.00In the Money	---In the Money	1,725In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.69Out of the Money	$1.01Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	3,435Out of the Money
MSFTIn the Money	$159.40In the Money	$163.00In the Money	$153.05In the Money	$0.00In the Money	---In the Money	559In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.77Out of the Money	$1.13Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1,304Out of the Money
MSFTIn the Money	$154.70In the Money	$158.50In the Money	$161.85In the Money	$-0.65In the Money	3In the Money	1,611In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.87Out of the Money	$1.25Out of the Money	$1.01Out of the Money	$0.02Out of the Money	18Out of the Money	5,159Out of the Money
MSFTIn the Money	$149.95In the Money	$153.95In the Money	$157.60In the Money	$0.00In the Money	---In the Money	949In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$1.00Out of the Money	$1.35Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	2,974Out of the Money
MSFTIn the Money	$145.25In the Money	$149.00In the Money	$151.97In the Money	$0.00In the Money	---In the Money	1,340In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$1.13Out of the Money	$1.50Out of the Money	$1.31Out of the Money	$0.03Out of the Money	10Out of the Money	2,033Out of the Money
MSFTIn the Money	$140.55In the Money	$144.40In the Money	$147.80In the Money	$0.00In the Money	---In the Money	1,618In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$1.28Out of the Money	$1.75Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	2,404Out of the Money
MSFTIn the Money	$135.85In the Money	$139.50In the Money	$143.24In the Money	$0.00In the Money	---In the Money	1,705In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$1.45Out of the Money	$1.92Out of the Money	$1.54Out of the Money	$0.00Out of the Money	---Out of the Money	4,688Out of the Money
MSFTIn the Money	$131.20In the Money	$135.00In the Money	$137.25In the Money	$0.00In the Money	---In the Money	1,042In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$1.65Out of the Money	$2.11Out of the Money	$1.60Out of the Money	$-0.30Out of the Money	1Out of the Money	2,092Out of the Money
MSFTIn the Money	$126.55In the Money	$130.40In the Money	$133.75In the Money	$-0.32In the Money	4In the Money	1,831In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$1.87Out of the Money	$2.33Out of the Money	$2.09Out of the Money	$0.19Out of the Money	8Out of the Money	2,673Out of the Money
MSFTIn the Money	$121.90In the Money	$125.75In the Money	$127.89In the Money	$0.00In the Money	---In the Money	987In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$2.16Out of the Money	$2.58Out of the Money	$2.30Out of the Money	$0.24Out of the Money	3Out of the Money	1,801Out of the Money
MSFTIn the Money	$117.30In the Money	$120.30In the Money	$124.55In the Money	$-2.88In the Money	11In the Money	2,058In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$2.41Out of the Money	$2.86Out of the Money	$2.31Out of the Money	$-0.15Out of the Money	7Out of the Money	4,868Out of the Money
MSFTIn the Money	$113.70In the Money	$115.75In the Money	$120.25In the Money	$-0.21In the Money	1In the Money	1,207In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$2.73Out of the Money	$3.20Out of the Money	$2.69Out of the Money	$0.00Out of the Money	---Out of the Money	2,290Out of the Money
MSFTIn the Money	$109.25In the Money	$112.00In the Money	$116.12In the Money	$0.47In the Money	1In the Money	6,234In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$3.10Out of the Money	$3.55Out of the Money	$3.00Out of the Money	$-0.01Out of the Money	6Out of the Money	6,610Out of the Money
MSFTIn the Money	$104.70In the Money	$106.80In the Money	$111.20In the Money	$3.21In the Money	3In the Money	657In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$3.50Out of the Money	$4.00Out of the Money	$3.25Out of the Money	$-0.10Out of the Money	6Out of the Money	1,447Out of the Money
MSFTIn the Money	$100.20In the Money	$103.50In the Money	$107.75In the Money	$1.40In the Money	7In the Money	2,555In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$3.95Out of the Money	$4.45Out of the Money	$3.70Out of the Money	$-0.13Out of the Money	3Out of the Money	2,422Out of the Money
MSFTIn the Money	$96.00In the Money	$98.10In the Money	$102.00In the Money	$0.15In the Money	2In the Money	695In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$4.45Out of the Money	$5.00Out of the Money	$4.15Out of the Money	$-0.20Out of the Money	2Out of the Money	1,255Out of the Money
MSFTIn the Money	$91.70In the Money	$93.80In the Money	$97.80In the Money	$-0.19In the Money	6In the Money	1,585In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$5.05Out of the Money	$5.60Out of the Money	$5.27Out of the Money	$0.42Out of the Money	17Out of the Money	2,599Out of the Money
MSFTIn the Money	$87.50In the Money	$90.50In the Money	$93.97In the Money	$0.00In the Money	---In the Money	2,167In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$5.65Out of the Money	$6.25Out of the Money	$5.18Out of the Money	$0.03Out of the Money	12Out of the Money	3,166Out of the Money
MSFTIn the Money	$82.75In the Money	$86.05In the Money	$89.25In the Money	$-3.00In the Money	4In the Money	1,439In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$6.35Out of the Money	$6.95Out of the Money	$6.60Out of the Money	$0.68Out of the Money	21Out of the Money	2,740Out of the Money
MSFTIn the Money	$78.60In the Money	$81.35In the Money	$87.50In the Money	$0.00In the Money	---In the Money	1,275In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$7.15Out of the Money	$7.75Out of the Money	$6.38Out of the Money	$-0.37Out of the Money	54Out of the Money	1,511Out of the Money
MSFTIn the Money	$74.45In the Money	$78.00In the Money	$81.45In the Money	$0.05In the Money	13In the Money	1,801In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$7.95Out of the Money	$8.70Out of the Money	$8.20Out of the Money	$0.80Out of the Money	3Out of the Money	4,066Out of the Money
MSFTIn the Money	$70.40In the Money	$73.35In the Money	$77.05In the Money	$1.99In the Money	1In the Money	1,675In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$8.95Out of the Money	$9.60Out of the Money	$8.32Out of the Money	$0.00Out of the Money	---Out of the Money	1,721Out of the Money
MSFTIn the Money	$66.50In the Money	$70.50In the Money	$71.25In the Money	$-2.92In the Money	35In the Money	7,479In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$10.00Out of the Money	$10.50Out of the Money	$10.30Out of the Money	$1.05Out of the Money	38Out of the Money	4,484Out of the Money
MSFTIn the Money	$62.60In the Money	$66.50In the Money	$70.00In the Money	$-0.63In the Money	3In the Money	1,277In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$11.10Out of the Money	$11.80Out of the Money	$10.32Out of the Money	$0.02Out of the Money	7Out of the Money	1,629Out of the Money
MSFTIn the Money	$58.80In the Money	$63.00In the Money	$64.63In the Money	$-2.62In the Money	3In the Money	6,129In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$12.35Out of the Money	$13.05Out of the Money	$11.00Out of the Money	$-0.24Out of the Money	2Out of the Money	2,094Out of the Money
MSFTIn the Money	$55.10In the Money	$59.00In the Money	$62.50In the Money	$0.65In the Money	8In the Money	1,688In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$13.70Out of the Money	$14.40Out of the Money	$12.95Out of the Money	$0.45Out of the Money	3Out of the Money	1,838Out of the Money
MSFTIn the Money	$51.25In the Money	$55.15In the Money	$57.80In the Money	$-0.45In the Money	102In the Money	6,465In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$15.15Out of the Money	$15.90Out of the Money	$13.85Out of the Money	$-0.15Out of the Money	51Out of the Money	3,474Out of the Money
MSFTIn the Money	$49.70In the Money	$50.70In the Money	$54.80In the Money	$-0.68In the Money	3In the Money	1,559In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$16.75Out of the Money	$17.50Out of the Money	$15.25Out of the Money	$-0.20Out of the Money	17Out of the Money	1,433Out of the Money
MSFTIn the Money	$46.30In the Money	$49.45In the Money	$51.18In the Money	$-0.77In the Money	20In the Money	2,958In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$18.50Out of the Money	$20.75Out of the Money	$18.50Out of the Money	$1.50Out of the Money	100Out of the Money	2,372Out of the Money
MSFTIn the Money	$43.00In the Money	$46.00In the Money	$45.50In the Money	$-2.65In the Money	16In the Money	7,664In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$18.30Out of the Money	$22.05Out of the Money	$20.00Out of the Money	$1.65Out of the Money	11Out of the Money	780Out of the Money
MSFTIn the Money	$39.75In the Money	$43.00In the Money	$40.40In the Money	$-4.45In the Money	20In the Money	2,523In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	$21.20Out of the Money	$24.20Out of the Money	$22.56Out of the Money	$2.41Out of the Money	365Out of the Money	1,881Out of the Money
MSFTUnderlying issue's last price	$37.55Underlying issue's last price	$40.45Underlying issue's last price	$41.20Underlying issue's last price	$-1.35Underlying issue's last price	1Underlying issue's last price	2,086Underlying issue's last price	Filter Table By Strike Price of$445.00Underlying issue's last price	MSFTUnderlying issue's last price	$23.40Underlying issue's last price	$25.25Underlying issue's last price	$23.00Underlying issue's last price	$0.40Underlying issue's last price	3Underlying issue's last price	989Underlying issue's last price
MSFTOut of the Money	$34.80Out of the Money	$37.50Out of the Money	$35.24Out of the Money	$-3.91Out of the Money	75Out of the Money	7,730Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$24.95In the Money	$27.55In the Money	$25.20In the Money	$0.55In the Money	136In the Money	1,664In the Money
MSFTOut of the Money	$32.20Out of the Money	$35.00Out of the Money	$36.12Out of the Money	$-0.10Out of the Money	59Out of the Money	1,630Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$27.10In the Money	$30.00In the Money	$29.38In the Money	$2.53In the Money	2In the Money	421In the Money
MSFTOut of the Money	$29.75Out of the Money	$30.65Out of the Money	$30.45Out of the Money	$-3.25Out of the Money	33Out of the Money	4,469Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$30.60In the Money	$32.50In the Money	$28.47In the Money	$-0.63In the Money	1In the Money	911In the Money
MSFTOut of the Money	$27.40Out of the Money	$28.30Out of the Money	$31.07Out of the Money	$-0.23Out of the Money	12Out of the Money	1,270Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$32.45In the Money	$35.65In the Money	$31.95In the Money	$0.20In the Money	6In the Money	53In the Money
MSFTOut of the Money	$25.20Out of the Money	$26.10Out of the Money	$28.50Out of the Money	$-0.25Out of the Money	338Out of the Money	9,492Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$35.25In the Money	$38.45In the Money	$35.32In the Money	$2.37In the Money	21In the Money	164In the Money
MSFTOut of the Money	$23.20Out of the Money	$24.00Out of the Money	$24.00Out of the Money	$-2.40Out of the Money	65Out of the Money	1,628Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$38.55In the Money	$41.45In the Money	$38.22In the Money	$2.97In the Money	2In the Money	55In the Money
MSFTOut of the Money	$21.25Out of the Money	$22.05Out of the Money	$23.63Out of the Money	$-0.92Out of the Money	81Out of the Money	5,375Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$41.50In the Money	$45.25In the Money	$39.00In the Money	$-1.14In the Money	1In the Money	573In the Money
MSFTOut of the Money	$18.80Out of the Money	$21.25Out of the Money	$22.50Out of the Money	$0.00Out of the Money	---Out of the Money	758Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$44.70In the Money	$48.65In the Money	$44.53In the Money	$0.00In the Money	---In the Money	6In the Money
MSFTOut of the Money	$17.70Out of the Money	$20.50Out of the Money	$18.25Out of the Money	$-2.70Out of the Money	2Out of the Money	1,629Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$48.30In the Money	$52.00In the Money	$48.40In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$16.10Out of the Money	$18.90Out of the Money	$18.60Out of the Money	$-0.50Out of the Money	6Out of the Money	1,941Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$52.00In the Money	$55.35In the Money	$54.50In the Money	$0.00In the Money	---In the Money	48In the Money
MSFTOut of the Money	$14.70Out of the Money	$15.50Out of the Money	$15.00Out of the Money	$-2.25Out of the Money	225Out of the Money	7,382Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$56.00In the Money	$60.50In the Money	$52.83In the Money	$0.00In the Money	---In the Money	168In the Money
MSFTOut of the Money	$13.35Out of the Money	$16.00Out of the Money	$15.56Out of the Money	$-0.44Out of the Money	8Out of the Money	1,584Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$59.80In the Money	$64.05In the Money	$56.94In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	$12.10Out of the Money	$14.85Out of the Money	$15.40Out of the Money	$0.00Out of the Money	---Out of the Money	760Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$63.70In the Money	$68.10In the Money	$65.75In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$10.95Out of the Money	$13.70Out of the Money	$12.75Out of the Money	$-0.35Out of the Money	4Out of the Money	962Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$67.80In the Money	$72.30In the Money	$69.90In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$9.90Out of the Money	$10.65Out of the Money	$11.66Out of the Money	$-0.34Out of the Money	299Out of the Money	1,566Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$72.15In the Money	$76.30In the Money	$100.86In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$8.95Out of the Money	$9.65Out of the Money	$9.90Out of the Money	$-1.10Out of the Money	32Out of the Money	2,793Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$76.50In the Money	$80.65In the Money	$97.35In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$8.05Out of the Money	$9.75Out of the Money	$9.71Out of the Money	$-0.49Out of the Money	42Out of the Money	842Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$81.00In the Money	$85.05In the Money	$102.46In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$7.25Out of the Money	$7.95Out of the Money	$8.90Out of the Money	$-0.20Out of the Money	7Out of the Money	1,227Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$85.50In the Money	$89.55In the Money	$113.42In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$6.50Out of the Money	$7.20Out of the Money	$8.00Out of the Money	$-0.01Out of the Money	1Out of the Money	2,870Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$91.00In the Money	$94.05In the Money	$94.05In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$5.25Out of the Money	$5.90Out of the Money	$5.50Out of the Money	$-1.15Out of the Money	62Out of the Money	3,383Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$100.80In the Money	$104.80In the Money	$109.30In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$4.20Out of the Money	$4.85Out of the Money	$5.30Out of the Money	$-0.07Out of the Money	2Out of the Money	1,339Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$110.70In the Money	$114.80In the Money	$149.06In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$3.35Out of the Money	$3.95Out of the Money	$4.20Out of the Money	$-0.32Out of the Money	6Out of the Money	591Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$121.00In the Money	$124.80In the Money	$142.30In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$2.69Out of the Money	$3.20Out of the Money	$3.40Out of the Money	$0.10Out of the Money	15Out of the Money	269Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$130.70In the Money	$134.80In the Money	$175.98In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$1.71Out of the Money	$2.14Out of the Money	$2.10Out of the Money	$-0.19Out of the Money	13Out of the Money	955Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$150.70In the Money	$154.80In the Money	$170.10In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$1.33Out of the Money	$1.79Out of the Money	$1.86Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money	Filter Table By Strike Price of$610.00	MSFTIn the Money	$160.70In the Money	$164.80In the Money	$202.66In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$1.15Out of the Money	$1.49Out of the Money	$1.51Out of the Money	$0.00Out of the Money	---Out of the Money	1,766Out of the Money	Filter Table By Strike Price of$620.00	MSFTIn the Money	$170.70In the Money	$174.80In the Money	$194.25In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.71Out of the Money	$1.00Out of the Money	$0.93Out of the Money	$-0.03Out of the Money	4Out of the Money	315Out of the Money	Filter Table By Strike Price of$640.00	MSFTIn the Money	$190.85In the Money	$194.80In the Money	$194.03In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.73Out of the Money	$0.06Out of the Money	2Out of the Money	151Out of the Money	Filter Table By Strike Price of$660.00	MSFTIn the Money	$210.70In the Money	$214.80In the Money	$205.75In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)