Stocks Options

LAST PRICE
415.1300
TODAY'S CHANGE (%)
Trending Up0.4600 (0.1109%)

Bid / Lots
415.1000/ 14
Ask / Lots
415.1900/ 1
Open / Previous Close
416.7500 / 414.6700
Day Range
Low 404.5100
High 416.7500
52 Week Range
Low 309.4500
High 433.6000
Volume
47,995,250
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 20.818

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

Call Options (expires Friday June 20, 2025)
Put Options (expires Friday June 20, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$302.50In the Money	$306.00In the Money	$317.39In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$115.00	MSFTOut of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2,367Out of the Money
MSFTIn the Money	$297.50In the Money	$301.50In the Money	$290.28In the Money	$0.00In the Money	---In the Money	213In the Money	Filter Table By Strike Price of$120.00	MSFTOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,032Out of the Money
MSFTIn the Money	$292.50In the Money	$296.50In the Money	$277.00In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$125.00	MSFTOut of the Money	$0.01Out of the Money	$2.26Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	590Out of the Money
MSFTIn the Money	$288.00In the Money	$292.00In the Money	$293.27In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$130.00	MSFTOut of the Money	$0.00Out of the Money	$2.28Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
MSFTIn the Money	$283.00In the Money	$287.00In the Money	$276.85In the Money	$-11.60In the Money	20In the Money	47In the Money	Filter Table By Strike Price of$135.00	MSFTOut of the Money	$0.00Out of the Money	$2.30Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
MSFTIn the Money	$278.50In the Money	$282.50In the Money	$203.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	MSFTOut of the Money	$0.05Out of the Money	$0.68Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	813Out of the Money
MSFTIn the Money	$274.00In the Money	$277.50In the Money	$274.59In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$145.00	MSFTOut of the Money	$0.01Out of the Money	$2.35Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
MSFTIn the Money	$269.00In the Money	$273.00In the Money	$274.00In the Money	$0.00In the Money	---In the Money	764In the Money	Filter Table By Strike Price of$150.00	MSFTOut of the Money	$0.10Out of the Money	$1.41Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	3,005Out of the Money
MSFTIn the Money	$264.50In the Money	$268.00In the Money	$271.09In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$155.00	MSFTOut of the Money	$0.01Out of the Money	$2.41Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	567Out of the Money
MSFTIn the Money	$260.00In the Money	$263.50In the Money	$268.83In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$160.00	MSFTOut of the Money	$0.01Out of the Money	$2.44Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
MSFTIn the Money	$255.00In the Money	$259.00In the Money	$256.49In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$165.00	MSFTOut of the Money	$0.11Out of the Money	$0.74Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
MSFTIn the Money	$250.50In the Money	$254.00In the Money	$267.90In the Money	$0.00In the Money	---In the Money	263In the Money	Filter Table By Strike Price of$170.00	MSFTOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
MSFTIn the Money	$245.50In the Money	$249.50In the Money	$207.70In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$175.00	MSFTOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
MSFTIn the Money	$241.00In the Money	$245.00In the Money	$223.77In the Money	$0.00In the Money	---In the Money	1,090In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	$0.01Out of the Money	$2.62Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
MSFTIn the Money	$236.50In the Money	$240.00In the Money	$231.58In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$185.00	MSFTOut of the Money	$0.30Out of the Money	$2.49Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
MSFTIn the Money	$231.50In the Money	$235.50In the Money	$241.48In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$190.00	MSFTOut of the Money	$0.00Out of the Money	$2.73Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
MSFTIn the Money	$227.00In the Money	$231.00In the Money	$223.00In the Money	$0.00In the Money	---In the Money	348In the Money	Filter Table By Strike Price of$195.00	MSFTOut of the Money	$0.01Out of the Money	$2.79Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
MSFTIn the Money	$222.50In the Money	$226.00In the Money	$228.68In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	$0.10Out of the Money	$1.25Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	741Out of the Money
MSFTIn the Money	$217.50In the Money	$221.50In the Money	$211.50In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$205.00	MSFTOut of the Money	$0.01Out of the Money	$2.94Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
MSFTIn the Money	$213.00In the Money	$217.00In the Money	$228.00In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	$0.10Out of the Money	$2.77Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1,501Out of the Money
MSFTIn the Money	$208.50In the Money	$212.50In the Money	$211.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	$0.01Out of the Money	$3.15Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
MSFTIn the Money	$204.00In the Money	$207.50In the Money	$206.46In the Money	$0.00In the Money	---In the Money	161In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.01Out of the Money	$2.40Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1,038Out of the Money
MSFTIn the Money	$199.00In the Money	$203.00In the Money	$211.00In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$225.00	MSFTOut of the Money	$0.01Out of the Money	$1.80Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	374Out of the Money
MSFTIn the Money	$194.50In the Money	$198.50In the Money	$198.54In the Money	$0.00In the Money	---In the Money	593In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$1.00Out of the Money	$3.45Out of the Money	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money
MSFTIn the Money	$190.00In the Money	$194.00In the Money	$206.59In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	$0.01Out of the Money	$3.60Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
MSFTIn the Money	$185.50In the Money	$189.50In the Money	$201.11In the Money	$0.00In the Money	---In the Money	343In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.07Out of the Money	$3.75Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	821Out of the Money
MSFTIn the Money	$181.00In the Money	$185.00In the Money	$184.42In the Money	$0.00In the Money	---In the Money	462In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.16Out of the Money	$3.90Out of the Money	$1.56Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money
MSFTIn the Money	$176.50In the Money	$180.50In the Money	$173.00In the Money	$-9.00In the Money	1In the Money	505In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.05Out of the Money	$3.15Out of the Money	$2.15Out of the Money	$0.15Out of the Money	5Out of the Money	1,917Out of the Money
MSFTIn the Money	$172.00In the Money	$176.00In the Money	$175.64In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.43Out of the Money	$4.30Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	521Out of the Money
MSFTIn the Money	$167.50In the Money	$171.50In the Money	$169.80In the Money	$0.00In the Money	---In the Money	269In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.69Out of the Money	$4.55Out of the Money	$3.11Out of the Money	$0.00Out of the Money	---Out of the Money	877Out of the Money
MSFTIn the Money	$163.00In the Money	$167.00In the Money	$161.05In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$1.68Out of the Money	$4.75Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	953Out of the Money
MSFTIn the Money	$158.50In the Money	$162.00In the Money	$176.98In the Money	$0.00In the Money	---In the Money	618In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$1.12Out of the Money	$5.00Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	352Out of the Money
MSFTIn the Money	$154.00In the Money	$158.00In the Money	$147.45In the Money	$-19.01In the Money	2In the Money	92In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$2.69Out of the Money	$4.55Out of the Money	$3.75Out of the Money	$0.45Out of the Money	1Out of the Money	465Out of the Money
MSFTIn the Money	$149.50In the Money	$153.50In the Money	$149.20In the Money	$0.00In the Money	---In the Money	249In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$2.71Out of the Money	$4.20Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	881Out of the Money
MSFTIn the Money	$145.00In the Money	$149.00In the Money	$163.35In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$3.40Out of the Money	$4.90Out of the Money	$4.30Out of the Money	$0.99Out of the Money	1Out of the Money	291Out of the Money
MSFTIn the Money	$141.00In the Money	$144.50In the Money	$147.28In the Money	$0.00In the Money	---In the Money	388In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$3.25Out of the Money	$5.25Out of the Money	$4.04Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money
MSFTIn the Money	$136.50In the Money	$140.50In the Money	$138.90In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$2.89Out of the Money	$5.35Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
MSFTIn the Money	$132.50In the Money	$136.00In the Money	$130.00In the Money	$-8.50In the Money	23In the Money	1,053In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$4.85Out of the Money	$5.75Out of the Money	$5.71Out of the Money	$0.86Out of the Money	15Out of the Money	1,075Out of the Money
MSFTIn the Money	$128.00In the Money	$132.00In the Money	$127.42In the Money	$0.00In the Money	---In the Money	458In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$5.25Out of the Money	$6.35Out of the Money	$6.20Out of the Money	$0.80Out of the Money	80Out of the Money	215Out of the Money
MSFTIn the Money	$124.00In the Money	$127.50In the Money	$139.88In the Money	$0.00In the Money	---In the Money	728In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$5.25Out of the Money	$6.95Out of the Money	$6.15Out of the Money	$0.00Out of the Money	---Out of the Money	599Out of the Money
MSFTIn the Money	$120.00In the Money	$123.50In the Money	$123.87In the Money	$0.00In the Money	---In the Money	618In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$6.05Out of the Money	$7.75Out of the Money	$7.70Out of the Money	$0.96Out of the Money	4Out of the Money	493Out of the Money
MSFTIn the Money	$116.00In the Money	$120.00In the Money	$110.79In the Money	$-9.21In the Money	5In the Money	1,108In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$5.15Out of the Money	$8.30Out of the Money	$8.04Out of the Money	$2.05Out of the Money	5Out of the Money	833Out of the Money
MSFTIn the Money	$111.55In the Money	$115.50In the Money	$106.32In the Money	$-16.83In the Money	3In the Money	528In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$7.35Out of the Money	$8.70Out of the Money	$8.46Out of the Money	$0.66Out of the Money	8Out of the Money	863Out of the Money
MSFTIn the Money	$107.50In the Money	$111.50In the Money	$102.50In the Money	$-20.50In the Money	5In the Money	463In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$8.20Out of the Money	$9.85Out of the Money	$9.40Out of the Money	$1.10Out of the Money	107Out of the Money	1,019Out of the Money
MSFTIn the Money	$103.60In the Money	$107.75In the Money	$116.01In the Money	$0.00In the Money	---In the Money	343In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$8.90Out of the Money	$10.80Out of the Money	$10.96Out of the Money	$2.06Out of the Money	6Out of the Money	271Out of the Money
MSFTIn the Money	$100.00In the Money	$103.00In the Money	$114.63In the Money	$0.00In the Money	---In the Money	730In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$9.90Out of the Money	$12.45Out of the Money	$11.50Out of the Money	$0.85Out of the Money	27Out of the Money	972Out of the Money
MSFTIn the Money	$96.00In the Money	$100.05In the Money	$112.08In the Money	$0.00In the Money	---In the Money	357In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$10.70Out of the Money	$12.80Out of the Money	$10.73Out of the Money	$0.00Out of the Money	---Out of the Money	1,547Out of the Money
MSFTIn the Money	$92.10In the Money	$95.90In the Money	$86.75In the Money	$-9.63In the Money	4In the Money	1,616In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$11.95Out of the Money	$13.75Out of the Money	$12.90Out of the Money	$1.10Out of the Money	146Out of the Money	2,027Out of the Money
MSFTIn the Money	$88.50In the Money	$93.00In the Money	$83.01In the Money	$-7.85In the Money	1In the Money	383In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$11.00Out of the Money	$16.00Out of the Money	$11.45Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money
MSFTIn the Money	$85.00In the Money	$89.50In the Money	$90.44In the Money	$0.00In the Money	---In the Money	960In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$12.00Out of the Money	$15.95Out of the Money	$13.90Out of the Money	$0.00Out of the Money	---Out of the Money	943Out of the Money
MSFTIn the Money	$81.05In the Money	$84.30In the Money	$81.20In the Money	$-2.40In the Money	2In the Money	579In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$14.95Out of the Money	$17.35Out of the Money	$17.74Out of the Money	$2.54Out of the Money	2Out of the Money	2,336Out of the Money
MSFTIn the Money	$77.55In the Money	$81.50In the Money	$84.15In the Money	$0.00In the Money	---In the Money	798In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$16.50Out of the Money	$18.15Out of the Money	$16.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,218Out of the Money
MSFTIn the Money	$74.25In the Money	$78.45In the Money	$70.88In the Money	$-11.62In the Money	18In the Money	1,962In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$17.95Out of the Money	$20.50Out of the Money	$21.20Out of the Money	$6.10Out of the Money	3Out of the Money	1,671Out of the Money
MSFTIn the Money	$70.65In the Money	$74.50In the Money	$68.00In the Money	$-5.64In the Money	129In the Money	3,192In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$18.60Out of the Money	$20.80Out of the Money	$22.50Out of the Money	$2.50Out of the Money	53Out of the Money	897Out of the Money
MSFTIn the Money	$67.55In the Money	$70.80In the Money	$63.63In the Money	$-14.47In the Money	8In the Money	388In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$19.25Out of the Money	$23.00Out of the Money	$20.25Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
MSFTIn the Money	$64.50In the Money	$67.45In the Money	$61.49In the Money	$-8.61In the Money	3In the Money	1,298In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$21.80Out of the Money	$24.00Out of the Money	$24.00Out of the Money	$2.00Out of the Money	3Out of the Money	647Out of the Money
MSFTIn the Money	$61.25In the Money	$65.00In the Money	$61.90In the Money	$-3.10In the Money	2In the Money	440In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$22.50Out of the Money	$26.00Out of the Money	$22.25Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money
MSFTIn the Money	$58.60In the Money	$62.00In the Money	$54.60In the Money	$-6.36In the Money	21In the Money	2,512In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$25.35Out of the Money	$27.65Out of the Money	$27.55Out of the Money	$2.07Out of the Money	18Out of the Money	831Out of the Money
MSFTIn the Money	$55.75In the Money	$58.45In the Money	$51.70In the Money	$-7.90In the Money	8In the Money	2,232In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$26.20Out of the Money	$30.00Out of the Money	$25.00Out of the Money	$0.00Out of the Money	---Out of the Money	356Out of the Money
MSFTIn the Money	$52.90In the Money	$55.70In the Money	$50.15In the Money	$-7.10In the Money	23In the Money	2,866In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$28.55Out of the Money	$32.50Out of the Money	$31.65Out of the Money	$5.77Out of the Money	1Out of the Money	254Out of the Money
MSFTUnderlying issue's last price	$50.10Underlying issue's last price	$53.05Underlying issue's last price	$46.68Underlying issue's last price	$-5.64Underlying issue's last price	4Underlying issue's last price	499Underlying issue's last price	Filter Table By Strike Price of$415.00Underlying issue's last price	MSFTUnderlying issue's last price	$31.60Underlying issue's last price	$33.55Underlying issue's last price	$37.20Underlying issue's last price	$4.72Underlying issue's last price	2Underlying issue's last price	453Underlying issue's last price
MSFTOut of the Money	$47.00Out of the Money	$51.50Out of the Money	$44.49Out of the Money	$-5.31Out of the Money	34Out of the Money	908Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$33.70In the Money	$35.95In the Money	$39.65In the Money	$5.87In the Money	10In the Money	496In the Money
MSFTOut of the Money	$44.40Out of the Money	$49.00Out of the Money	$41.25Out of the Money	$-6.10Out of the Money	93Out of the Money	914Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$36.15In the Money	$38.25In the Money	$39.90In the Money	$4.80In the Money	51In the Money	1,164In the Money
MSFTOut of the Money	$42.50Out of the Money	$46.50Out of the Money	$40.00Out of the Money	$-4.50Out of the Money	12Out of the Money	1,811Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$38.60In the Money	$40.70In the Money	$42.90In the Money	$10.35In the Money	6In the Money	202In the Money
MSFTOut of the Money	$39.85Out of the Money	$44.00Out of the Money	$39.10Out of the Money	$-4.58Out of the Money	7Out of the Money	1,004Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$41.25In the Money	$43.15In the Money	$42.60In the Money	$7.60In the Money	37In the Money	333In the Money
MSFTOut of the Money	$37.70Out of the Money	$39.90Out of the Money	$34.40Out of the Money	$-6.60Out of the Money	17Out of the Money	1,004Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$42.00In the Money	$46.30In the Money	$46.60In the Money	$3.21In the Money	5In the Money	280In the Money
MSFTOut of the Money	$35.50Out of the Money	$38.10Out of the Money	$39.10Out of the Money	$0.00Out of the Money	---Out of the Money	636Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$45.75In the Money	$49.20In the Money	$42.85In the Money	$0.00In the Money	---In the Money	285In the Money
MSFTOut of the Money	$33.35Out of the Money	$35.20Out of the Money	$34.27Out of the Money	$-2.48Out of the Money	30Out of the Money	1,160Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$48.85In the Money	$52.30In the Money	$49.50In the Money	$0.00In the Money	---In the Money	385In the Money
MSFTOut of the Money	$31.10Out of the Money	$34.50Out of the Money	$37.70Out of the Money	$0.00Out of the Money	---Out of the Money	965Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$51.75In the Money	$55.50In the Money	$55.72In the Money	$0.00In the Money	---In the Money	339In the Money
MSFTOut of the Money	$29.20Out of the Money	$31.50Out of the Money	$26.58Out of the Money	$-10.42Out of the Money	9Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$55.40In the Money	$58.50In the Money	$48.30In the Money	$0.00In the Money	---In the Money	179In the Money
MSFTOut of the Money	$27.40Out of the Money	$29.55Out of the Money	$30.00Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$57.00In the Money	$61.95In the Money	$65.09In the Money	$0.00In the Money	---In the Money	117In the Money
MSFTOut of the Money	$25.70Out of the Money	$27.65Out of the Money	$23.58Out of the Money	$-7.34Out of the Money	3Out of the Money	1,460Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$60.60In the Money	$65.45In the Money	$70.00In the Money	$2.50In the Money	3In the Money	68In the Money
MSFTOut of the Money	$24.00Out of the Money	$25.95Out of the Money	$21.70Out of the Money	$-4.82Out of the Money	6Out of the Money	1,392Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$65.10In the Money	$68.85In the Money	$70.54In the Money	$0.00In the Money	---In the Money	6In the Money
MSFTOut of the Money	$22.20Out of the Money	$25.45Out of the Money	$20.44Out of the Money	$-6.56Out of the Money	39Out of the Money	519Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$68.05In the Money	$72.45In the Money	$67.43In the Money	$0.00In the Money	---In the Money	68In the Money
MSFTOut of the Money	$20.75Out of the Money	$24.00Out of the Money	$21.50Out of the Money	$-1.50Out of the Money	1Out of the Money	177Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$72.05In the Money	$76.00In the Money	$71.92In the Money	$0.00In the Money	---In the Money	4In the Money
MSFTOut of the Money	$19.10Out of the Money	$22.35Out of the Money	$19.10Out of the Money	$-2.90Out of the Money	6Out of the Money	1,948Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$76.35In the Money	$80.00In the Money	$67.62In the Money	$0.00In the Money	---In the Money	91In the Money
MSFTOut of the Money	$17.90Out of the Money	$19.70Out of the Money	$18.60Out of the Money	$-1.08Out of the Money	2Out of the Money	538Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$80.55In the Money	$84.00In the Money	$83.55In the Money	$0.00In the Money	---In the Money	18In the Money
MSFTOut of the Money	$16.30Out of the Money	$19.15Out of the Money	$15.20Out of the Money	$-3.05Out of the Money	33Out of the Money	1,297Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$84.00In the Money	$88.20In the Money	$82.96In the Money	$0.00In the Money	---In the Money	15In the Money
MSFTOut of the Money	$15.30Out of the Money	$17.35Out of the Money	$15.88Out of the Money	$-5.07Out of the Money	150Out of the Money	254Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$89.35In the Money	$92.80In the Money	$87.11In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	$13.10Out of the Money	$16.80Out of the Money	$12.90Out of the Money	$-3.05Out of the Money	13Out of the Money	727Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$93.50In the Money	$97.50In the Money	$83.90In the Money	$0.00In the Money	---In the Money	6In the Money
MSFTOut of the Money	$12.00Out of the Money	$16.40Out of the Money	$12.00Out of the Money	$-3.42Out of the Money	2Out of the Money	399Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$98.00In the Money	$102.00In the Money	$109.16In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$12.15Out of the Money	$13.65Out of the Money	$10.94Out of the Money	$-2.79Out of the Money	226Out of the Money	1,672Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$103.00In the Money	$107.00In the Money	$128.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$10.95Out of the Money	$14.50Out of the Money	$10.41Out of the Money	$-5.59Out of the Money	10Out of the Money	1,252Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$108.00In the Money	$112.00In the Money	$129.24In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$9.50Out of the Money	$13.50Out of the Money	$9.38Out of the Money	$-2.42Out of the Money	3Out of the Money	307Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$113.00In the Money	$117.00In the Money	$110.39In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$9.25Out of the Money	$10.90Out of the Money	$14.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,159Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$118.00In the Money	$122.00In the Money	$135.70In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$8.80Out of the Money	$10.95Out of the Money	$8.30Out of the Money	$-2.00Out of the Money	3Out of the Money	1,333Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$123.00In the Money	$127.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$7.30Out of the Money	$8.70Out of the Money	$6.80Out of the Money	$-2.00Out of the Money	47Out of the Money	1,991Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$133.00In the Money	$137.00In the Money	$128.61In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$5.45Out of the Money	$7.65Out of the Money	$5.85Out of the Money	$-3.00Out of the Money	30Out of the Money	717Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$143.00In the Money	$147.00In the Money	$146.14In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$5.30Out of the Money	$6.55Out of the Money	$4.25Out of the Money	$-1.75Out of the Money	1Out of the Money	1,132Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$153.00In the Money	$157.00In the Money	$156.84In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$4.40Out of the Money	$5.65Out of the Money	$4.40Out of the Money	$-0.90Out of the Money	3Out of the Money	807Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$163.00In the Money	$167.00In the Money	$171.31In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$2.16Out of the Money	$4.20Out of the Money	$2.97Out of the Money	$-0.83Out of the Money	36Out of the Money	1,623Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$183.50In the Money	$187.00In the Money	$167.10In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$1.72Out of the Money	$3.75Out of the Money	$2.91Out of the Money	$-0.39Out of the Money	3Out of the Money	1,536Out of the Money	Filter Table By Strike Price of$610.00	MSFTIn the Money	$193.00In the Money	$197.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$1.59Out of the Money	$4.30Out of the Money	$2.18Out of the Money	$-0.62Out of the Money	2Out of the Money	5,400Out of the Money	Filter Table By Strike Price of$620.00	MSFTIn the Money	$203.00In the Money	$207.00In the Money	$198.17In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$3.35Out of the Money	$1.66Out of the Money	$-0.61Out of the Money	37Out of the Money	875Out of the Money	Filter Table By Strike Price of$640.00	MSFTIn the Money	$223.00In the Money	$227.00In 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 June 20, 2025)

Put Options (expires Friday June 20, 2025)