Stocks Options

LAST PRICE
445.7000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
446.0500/ 10
Ask / Lots
446.5000/ 2
Open / Previous Close
446.3000 / 445.7000
Day Range
Low 441.2700
High 446.5300
52 Week Range
Low 309.4500
High 450.9400
Volume
19,877,378
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 20.339

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$334.05In the Money	$336.80In the Money	$336.12In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$110.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	5,326Out of the Money
MSFTIn the Money	$328.90In the Money	$331.85In the Money	$304.89In the Money	$0.00In the Money	---In the Money	191In the Money	Filter Table By Strike Price of$115.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,812Out of the Money
MSFTIn the Money	$323.60In the Money	$326.95In the Money	$294.91In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$120.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,473Out of the Money
MSFTIn the Money	$319.30In the Money	$321.95In the Money	$317.00In the Money	$15.20In the Money	1In the Money	316In the Money	Filter Table By Strike Price of$125.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,436Out of the Money
MSFTIn the Money	$314.00In the Money	$316.80In the Money	$293.20In the Money	$0.00In the Money	---In the Money	433In the Money	Filter Table By Strike Price of$130.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,955Out of the Money
MSFTIn the Money	$309.00In the Money	$311.95In the Money	$277.87In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$135.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	812Out of the Money
MSFTIn the Money	$304.15In the Money	$306.70In the Money	$310.50In the Money	$0.00In the Money	---In the Money	271In the Money	Filter Table By Strike Price of$140.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,129Out of the Money
MSFTIn the Money	$298.95In the Money	$301.85In the Money	$286.10In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$145.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	830Out of the Money
MSFTIn the Money	$294.20In the Money	$296.90In the Money	$299.00In the Money	$0.00In the Money	---In the Money	398In the Money	Filter Table By Strike Price of$150.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,574Out of the Money
MSFTIn the Money	$288.95In the Money	$291.95In the Money	$255.04In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$155.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,067Out of the Money
MSFTIn the Money	$284.00In the Money	$286.95In the Money	$281.03In the Money	$0.00In the Money	---In the Money	356In the Money	Filter Table By Strike Price of$160.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,147Out of the Money
MSFTIn the Money	$279.15In the Money	$281.95In the Money	$242.23In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$165.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,688Out of the Money
MSFTIn the Money	$274.45In the Money	$276.85In the Money	$270.00In the Money	$0.00In the Money	---In the Money	255In the Money	Filter Table By Strike Price of$170.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,553Out of the Money
MSFTIn the Money	$269.05In the Money	$272.05In the Money	$272.29In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$175.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	806Out of the Money
MSFTIn the Money	$264.15In the Money	$267.00In the Money	$264.90In the Money	$36.02In the Money	1In the Money	1,770In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,647Out of the Money
MSFTIn the Money	$259.15In the Money	$262.05In the Money	$262.20In the Money	$0.00In the Money	---In the Money	903In the Money	Filter Table By Strike Price of$185.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,282Out of the Money
MSFTIn the Money	$254.25In the Money	$256.85In the Money	$235.08In the Money	$0.00In the Money	---In the Money	594In the Money	Filter Table By Strike Price of$190.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	933Out of the Money
MSFTIn the Money	$248.60In the Money	$251.70In the Money	$233.00In the Money	$0.00In the Money	---In the Money	239In the Money	Filter Table By Strike Price of$195.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,269Out of the Money
MSFTIn the Money	$244.30In the Money	$246.95In the Money	$243.65In the Money	$-3.09In the Money	25In the Money	2,398In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,598Out of the Money
MSFTIn the Money	$238.95In the Money	$241.90In the Money	$240.07In the Money	$14.72In the Money	1In the Money	251In the Money	Filter Table By Strike Price of$205.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,445Out of the Money
MSFTIn the Money	$234.35In the Money	$236.80In the Money	$238.00In the Money	$0.00In the Money	---In the Money	1,756In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,187Out of the Money
MSFTIn the Money	$228.60In the Money	$232.05In the Money	$210.14In the Money	$0.00In the Money	---In the Money	982In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,907Out of the Money
MSFTIn the Money	$224.00In the Money	$226.80In the Money	$216.26In the Money	$0.00In the Money	---In the Money	390In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,474Out of the Money
MSFTIn the Money	$218.65In the Money	$222.05In the Money	$219.67In the Money	$2.37In the Money	1In the Money	271In the Money	Filter Table By Strike Price of$225.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,606Out of the Money
MSFTIn the Money	$214.10In the Money	$217.05In the Money	$184.01In the Money	$0.00In the Money	---In the Money	658In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,984Out of the Money
MSFTIn the Money	$208.65In the Money	$212.05In the Money	$207.40In the Money	$0.00In the Money	---In the Money	256In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,487Out of the Money
MSFTIn the Money	$204.35In the Money	$206.95In the Money	$204.50In the Money	$-1.20In the Money	1In the Money	588In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,895Out of the Money
MSFTIn the Money	$199.15In the Money	$201.95In the Money	$200.15In the Money	$31.95In the Money	2In the Money	721In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,188Out of the Money
MSFTIn the Money	$194.20In the Money	$196.95In the Money	$194.87In the Money	$-2.16In the Money	7In the Money	1,545In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,196Out of the Money
MSFTIn the Money	$188.65In the Money	$192.00In the Money	$189.68In the Money	$-2.52In the Money	1In the Money	1,621In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,430Out of the Money
MSFTIn the Money	$184.35In the Money	$187.00In the Money	$184.89In the Money	$-1.19In the Money	11In the Money	786In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,094Out of the Money
MSFTIn the Money	$179.00In the Money	$181.90In the Money	$179.71In the Money	$-2.99In the Money	14In the Money	874In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,927Out of the Money
MSFTIn the Money	$174.45In the Money	$177.05In the Money	$174.40In the Money	$-3.19In the Money	20In the Money	2,243In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,862Out of the Money
MSFTIn the Money	$169.15In the Money	$172.05In the Money	$169.74In the Money	$-4.26In the Money	5In the Money	1,219In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,935Out of the Money
MSFTIn the Money	$164.05In the Money	$166.85In the Money	$164.50In the Money	$-2.00In the Money	7In the Money	2,354In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,048Out of the Money
MSFTIn the Money	$159.45In the Money	$162.00In the Money	$155.80In the Money	$-7.57In the Money	2In the Money	1,043In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,751Out of the Money
MSFTIn the Money	$154.15In the Money	$157.05In the Money	$154.45In the Money	$-2.27In the Money	4In the Money	1,836In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,311Out of the Money
MSFTIn the Money	$148.65In the Money	$152.10In the Money	$150.00In the Money	$-2.54In the Money	1In the Money	1,080In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,693Out of the Money
MSFTIn the Money	$144.60In the Money	$147.10In the Money	$145.16In the Money	$-1.50In the Money	201In the Money	2,743In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	9,423Out of the Money
MSFTIn the Money	$139.05In the Money	$141.95In the Money	$140.00In the Money	$-2.91In the Money	14In the Money	1,100In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,975Out of the Money
MSFTIn the Money	$134.20In the Money	$137.05In the Money	$135.00In the Money	$-1.37In the Money	22In the Money	1,957In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,515Out of the Money
MSFTIn the Money	$129.25In the Money	$131.95In the Money	$130.00In the Money	$-2.35In the Money	9In the Money	617In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,474Out of the Money
MSFTIn the Money	$124.45In the Money	$126.95In the Money	$125.75In the Money	$-0.72In the Money	31In the Money	1,615In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	4,708Out of the Money
MSFTIn the Money	$119.05In the Money	$122.05In the Money	$117.77In the Money	$-3.70In the Money	112In the Money	1,304In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,319Out of the Money
MSFTIn the Money	$114.60In the Money	$116.80In the Money	$114.93In the Money	$-1.73In the Money	32In the Money	2,134In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,056Out of the Money
MSFTIn the Money	$109.50In the Money	$111.90In the Money	$110.90In the Money	$-0.27In the Money	71In the Money	3,506In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,128Out of the Money
MSFTIn the Money	$103.70In the Money	$107.10In the Money	$104.90In the Money	$-1.98In the Money	42In the Money	3,151In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	4,648Out of the Money
MSFTIn the Money	$99.75In the Money	$101.75In the Money	$98.00In the Money	$-3.92In the Money	2In the Money	1,785In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,765Out of the Money
MSFTIn the Money	$94.05In the Money	$96.80In the Money	$95.24In the Money	$-1.68In the Money	60In the Money	4,322In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	9,687Out of the Money
MSFTIn the Money	$89.35In the Money	$92.00In the Money	$88.32In the Money	$-3.24In the Money	5In the Money	3,997In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	7,130Out of the Money
MSFTIn the Money	$84.55In the Money	$86.85In the Money	$85.99In the Money	$-1.66In the Money	10In the Money	5,620In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	8,479Out of the Money
MSFTIn the Money	$79.40In the Money	$81.80In the Money	$79.81In the Money	$-1.63In the Money	6In the Money	3,639In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	28Out of the Money	6,522Out of the Money
MSFTIn the Money	$76.60In the Money	$79.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$74.45In the Money	$77.00In the Money	$75.77In the Money	$-1.08In the Money	66In the Money	1,219In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	352Out of the Money	4,452Out of the Money
MSFTIn the Money	$71.75In the Money	$74.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
MSFTIn the Money	$70.05In the Money	$72.05In the Money	$69.96In the Money	$-1.86In the Money	24In the Money	3,687In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	152Out of the Money	7,866Out of the Money
MSFTIn the Money	$66.85In the Money	$69.50In the Money	$62.24In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	179Out of the Money
MSFTIn the Money	$65.15In the Money	$67.15In the Money	$66.00In the Money	$-0.90In the Money	41In the Money	2,908In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	137Out of the Money	5,301Out of the Money
MSFTIn the Money	$61.60In the Money	$64.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSFTIn the Money	$59.85In the Money	$62.15In the Money	$59.81In the Money	$-2.19In the Money	28In the Money	2,290In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	857Out of the Money	4,838Out of the Money
MSFTIn the Money	$56.75In the Money	$59.50In the Money	$58.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	87Out of the Money
MSFTIn the Money	$54.00In the Money	$57.15In the Money	$54.74In the Money	$-1.50In the Money	53In the Money	4,580In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	138Out of the Money	4,830Out of the Money
MSFTIn the Money	$51.75In the Money	$54.60In the Money	$52.53In the Money	$3.02In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	35Out of the Money	97Out of the Money
MSFTIn the Money	$50.25In the Money	$51.80In the Money	$50.07In the Money	$-1.48In the Money	26In the Money	1,398In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	108Out of the Money	5,211Out of the Money
MSFTIn the Money	$47.70In the Money	$49.50In the Money	$49.48In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	1,123Out of the Money
MSFTIn the Money	$44.85In the Money	$46.60In the Money	$45.92In the Money	$-0.98In the Money	240In the Money	13,646In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	348Out of the Money	9,883Out of the Money
MSFTIn the Money	$42.50In the Money	$44.30In the Money	$46.29In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	34Out of the Money	779Out of the Money
MSFTIn the Money	$39.65In the Money	$42.15In the Money	$40.00In the Money	$-0.20In the Money	61In the Money	2,866In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	255Out of the Money	14,733Out of the Money
MSFTIn the Money	$37.50In the Money	$39.35In the Money	$38.40In the Money	$-1.83In the Money	4In the Money	224In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	1,541Out of the Money
MSFTIn the Money	$35.30In the Money	$37.10In the Money	$35.90In the Money	$-1.08In the Money	95In the Money	11,178In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	140Out of the Money	4,811Out of the Money
MSFTIn the Money	$32.60In the Money	$34.35In the Money	$32.25In the Money	$-0.50In the Money	32In the Money	515In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	18Out of the Money	876Out of the Money
MSFTIn the Money	$30.30In the Money	$32.15In the Money	$30.80In the Money	$-1.26In the Money	125In the Money	6,096In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	550Out of the Money	4,673Out of the Money
MSFTIn the Money	$27.10In the Money	$29.10In the Money	$27.02In the Money	$-1.30In the Money	5In the Money	989In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	143Out of the Money	1,261Out of the Money
MSFTIn the Money	$25.20In the Money	$27.10In the Money	$26.15In the Money	$-0.85In the Money	372In the Money	8,988In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	359Out of the Money	7,206Out of the Money
MSFTIn the Money	$22.45In the Money	$23.70In the Money	$22.17In the Money	$-1.58In the Money	48In the Money	1,175In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	211Out of the Money	2,566Out of the Money
MSFTIn the Money	$20.35In the Money	$21.20In the Money	$21.55In the Money	$-0.03In the Money	572In the Money	8,807In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	620Out of the Money	6,159Out of the Money
MSFTIn the Money	$17.45In the Money	$18.80In the Money	$17.70In the Money	$-1.80In the Money	11In the Money	816In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1,919Out of the Money	2,020Out of the Money
MSFTIn the Money	$15.25In the Money	$16.85In the Money	$15.73In the Money	$-1.42In the Money	2,445In the Money	11,261In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	2,209Out of the Money	14,938Out of the Money
MSFTIn the Money	$12.05In the Money	$14.70In the Money	$13.87In the Money	$0.10In the Money	105In the Money	562In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	909Out of the Money	1,922Out of the Money
MSFTIn the Money	$10.10In the Money	$11.25In the Money	$10.80In the Money	$-1.01In the Money	543In the Money	11,799In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	3,663Out of the Money	5,292Out of the Money
MSFTIn the Money	$8.05In the Money	$8.95In the Money	$8.75In the Money	$-0.97In the Money	305In the Money	815In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.17Out of the Money	3,286Out of the Money	2,824Out of the Money
MSFTIn the Money	$5.70In the Money	$6.35In the Money	$6.35In the Money	$-1.10In the Money	5,119In the Money	33,500In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.31Out of the Money	8,682Out of the Money	4,574Out of the Money
MSFTIn the Money	$3.75In the Money	$4.45In the Money	$4.05In the Money	$-1.15In the Money	6,420In the Money	3,203In the Money	Filter Table By Strike Price of$442.50	MSFTOut of the Money	$0.64Out of the Money	$0.72Out of the Money	$0.68Out of the Money	$-0.45Out of the Money	7,548Out of the Money	1,816Out of the Money
MSFTUnderlying issue's last price	$2.30Underlying issue's last price	$2.47Underlying issue's last price	$2.30Underlying issue's last price	$-1.15Underlying issue's last price	20,724Underlying issue's last price	14,914Underlying issue's last price	Filter Table By Strike Price of$445.00Underlying issue's last price	MSFTUnderlying issue's last price	$1.37Underlying issue's last price	$1.49Underlying issue's last price	$1.56Underlying issue's last price	$-0.34Underlying issue's last price	4,197Underlying issue's last price	2,385Underlying issue's last price
MSFTNear the Money	$1.14Near the Money	$1.25Near the Money	$1.16Near the Money	$-1.14Near the Money	7,766Near the Money	4,276Near the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$2.66In the Money	$2.82In the Money	$2.98In the Money	$-0.22In the Money	401In the Money	1,116In the Money
MSFTOut of the Money	$0.47Out of the Money	$0.54Out of the Money	$0.51Out of the Money	$-0.89Out of the Money	15,943Out of the Money	13,988Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$3.80In the Money	$5.15In the Money	$4.76In the Money	$-0.09In the Money	590In the Money	1,508In the Money
MSFTOut of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.17Out of the Money	$-0.64Out of the Money	3,716Out of the Money	3,772Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$6.00In the Money	$7.55In the Money	$7.88In the Money	$1.23In the Money	137In the Money	402In the Money
MSFTOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.38Out of the Money	3,276Out of the Money	5,876Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$8.25In the Money	$10.05In the Money	$10.12In the Money	$1.32In the Money	610In the Money	436In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.27Out of the Money	1,351Out of the Money	1,598Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$11.45In the Money	$12.25In the Money	$13.60In the Money	$2.32In the Money	4In the Money	19In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	2,039Out of the Money	11,168Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$13.20In the Money	$15.05In the Money	$14.98In the Money	$1.52In the Money	310In the Money	318In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	546Out of the Money	1,480Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$15.65In the Money	$17.90In the Money	$18.20In the Money	$-2.15In the Money	3In the Money	1In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	418Out of the Money	4,486Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$18.50In the Money	$20.20In the Money	$20.70In the Money	$1.95In the Money	13In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	66Out of the Money	584Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$21.10In the Money	$22.55In the Money	$21.76In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	158Out of the Money	4,514Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$23.10In the Money	$25.50In the Money	$26.00In the Money	$2.25In the Money	18In the Money	2In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	55Out of the Money	695Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$25.95In the Money	$28.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	174Out of the Money	2,430Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$28.55In the Money	$30.80In the Money	$67.82In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	9Out of the Money	202Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$30.85In the Money	$33.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	36Out of the Money	12,918Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$33.05In the Money	$35.80In the Money	$34.06In the Money	$0.00In the Money	---In the Money	28In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$36.00In the Money	$38.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	1,484Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$38.40In the Money	$40.85In the Money	$55.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$40.85In the Money	$43.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	2,584Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$43.45In the Money	$45.85In the Money	$68.86In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$492.50	MSFTIn the Money	$46.05In the Money	$48.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,603Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$48.35In the Money	$50.90In the Money	$98.60In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$497.50	MSFTIn the Money	$50.60In the Money	$53.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,621Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$53.15In the Money	$56.50In the Money	$58.35In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$502.50	MSFTIn the Money	$55.70In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,454Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$58.15In the Money	$61.15In the Money	$63.84In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$507.50	MSFTIn the Money	$60.65In the Money	$63.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,400Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$63.25In the Money	$66.15In the Money	$86.62In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	950Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$68.15In the Money	$71.15In the Money	$108.50In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,381Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$73.20In the Money	$76.15In the Money	$208.26In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$78.20In the Money	$81.10In the Money	$117.78In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	611Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$83.15In the Money	$86.15In the Money	$122.80In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	791Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$88.30In the Money	$91.50In the Money	$118.53In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	1,294Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$93.10In the Money	$96.50In the Money	$130.98In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$98.10In the Money	$101.15In the Money	$136.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	590Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$103.15In the Money	$106.15In the Money	$138.08In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$108.15In the Money	$111.15In the Money	$146.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$113.15In the Money	$116.15In the Money	$135.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	466Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$123.25In the Money	$126.15In the Money	$145.34In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,018Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$133.15In the Money	$136.15In the Money	$165.11In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	4,021Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$153.20In the Money	$156.15In the Money	$157.75In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)