Stocks Options

LAST PRICE
418.7900
TODAY'S CHANGE (%)
Trending Up1.7900 (0.4293%)

Bid / Lots
416.0700/ 1
Ask / Lots
416.9000/ 3
Open / Previous Close
418.3800 / 417.0000
Day Range
Low 414.8500
High 421.0800
52 Week Range
Low 362.9000
High 468.3500
Volume
27,681,314
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 19.441

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$188.00In the Money	$191.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MSFTIn the Money	$178.00In the Money	$181.25In the Money	$186.69In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$168.10In the Money	$171.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$158.10In the Money	$161.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	914Out of the Money
MSFTIn the Money	$148.05In the Money	$151.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	784Out of the Money
MSFTIn the Money	$138.05In the Money	$141.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MSFTIn the Money	$133.05In the Money	$136.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$128.05In the Money	$131.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MSFTIn the Money	$123.05In the Money	$126.05In the Money	$119.72In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MSFTIn the Money	$118.05In the Money	$121.05In the Money	$113.75In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MSFTIn the Money	$113.05In the Money	$116.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MSFTIn the Money	$108.05In the Money	$111.05In the Money	$105.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
MSFTIn the Money	$103.15In the Money	$106.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	493Out of the Money
MSFTIn the Money	$98.10In the Money	$101.45In the Money	$94.77In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
MSFTIn the Money	$92.20In the Money	$96.35In the Money	$92.20In the Money	$2.13In the Money	6In the Money	14In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
MSFTIn the Money	$88.15In the Money	$91.00In the Money	$108.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
MSFTIn the Money	$83.15In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MSFTIn the Money	$78.15In the Money	$81.00In the Money	$74.72In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MSFTIn the Money	$73.15In the Money	$74.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	352Out of the Money
MSFTIn the Money	$68.10In the Money	$69.85In the Money	$64.15In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	1,136Out of the Money
MSFTIn the Money	$65.80In the Money	$67.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$352.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	20Out of the Money	14Out of the Money
MSFTIn the Money	$63.10In the Money	$64.85In the Money	$60.55In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	103Out of the Money	257Out of the Money
MSFTIn the Money	$60.80In the Money	$62.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$357.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
MSFTIn the Money	$58.30In the Money	$59.65In the Money	$54.01In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	70Out of the Money	549Out of the Money
MSFTIn the Money	$55.70In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$362.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	43Out of the Money
MSFTIn the Money	$53.25In the Money	$54.80In the Money	$51.17In the Money	$2.27In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	83Out of the Money	489Out of the Money
MSFTIn the Money	$50.75In the Money	$52.40In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	4Out of the Money	135Out of the Money
MSFTIn the Money	$48.15In the Money	$49.75In the Money	$48.10In the Money	$3.17In the Money	6In the Money	12In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	126Out of the Money	1,075Out of the Money
MSFTIn the Money	$45.70In the Money	$47.30In the Money	$42.98In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	101Out of the Money	324Out of the Money
MSFTIn the Money	$43.15In the Money	$44.90In the Money	$42.50In the Money	$2.64In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	127Out of the Money	1,572Out of the Money
MSFTIn the Money	$40.70In the Money	$42.45In the Money	$39.22In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	325Out of the Money	377Out of the Money
MSFTIn the Money	$38.10In the Money	$39.80In the Money	$34.44In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	360Out of the Money	1,735Out of the Money
MSFTIn the Money	$35.75In the Money	$37.55In the Money	$32.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	57Out of the Money	401Out of the Money
MSFTIn the Money	$33.30In the Money	$34.70In the Money	$34.25In the Money	$3.83In the Money	9In the Money	98In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	196Out of the Money	2,072Out of the Money
MSFTIn the Money	$31.40In the Money	$32.25In the Money	$29.25In the Money	$3.07In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	189Out of the Money	347Out of the Money
MSFTIn the Money	$29.00In the Money	$29.45In the Money	$29.20In the Money	$5.45In the Money	203In the Money	308In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	667Out of the Money	3,273Out of the Money
MSFTIn the Money	$26.45In the Money	$27.25In the Money	$26.65In the Money	$3.30In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	650Out of the Money	988Out of the Money
MSFTIn the Money	$23.90In the Money	$24.70In the Money	$23.70In the Money	$3.55In the Money	70In the Money	116In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	939Out of the Money	3,779Out of the Money
MSFTIn the Money	$20.50In the Money	$22.20In the Money	$23.25In the Money	$5.70In the Money	4In the Money	13In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	648Out of the Money	497Out of the Money
MSFTIn the Money	$18.50In the Money	$19.70In the Money	$19.50In the Money	$2.40In the Money	159In the Money	700In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.20Out of the Money	4,187Out of the Money	5,420Out of the Money
MSFTIn the Money	$15.90In the Money	$17.20In the Money	$14.72In the Money	$1.58In the Money	8In the Money	119In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.25Out of the Money	2,169Out of the Money	2,176Out of the Money
MSFTIn the Money	$13.60In the Money	$14.75In the Money	$14.60In the Money	$1.65In the Money	169In the Money	456In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.34Out of the Money	2,361Out of the Money	3,778Out of the Money
MSFTIn the Money	$11.05In the Money	$12.30In the Money	$11.79In the Money	$1.04In the Money	124In the Money	241In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.49Out of the Money	1,799Out of the Money	1,311Out of the Money
MSFTIn the Money	$9.20In the Money	$10.20In the Money	$9.55In the Money	$1.04In the Money	404In the Money	1,054In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.42Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$-0.75Out of the Money	3,322Out of the Money	2,518Out of the Money
MSFTIn the Money	$7.00In the Money	$7.80In the Money	$7.00In the Money	$0.40In the Money	1,522In the Money	1,237In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.67Out of the Money	$0.72Out of the Money	$0.68Out of the Money	$-0.98Out of the Money	2,667Out of the Money	1,712Out of the Money
MSFTIn the Money	$5.25In the Money	$5.50In the Money	$5.46In the Money	$0.80In the Money	3,732In the Money	3,603In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$1.11Out of the Money	$1.20Out of the Money	$1.18Out of the Money	$-1.27Out of the Money	5,906Out of the Money	2,854Out of the Money
MSFTUnderlying issue's last price	$3.50Underlying issue's last price	$3.70Underlying issue's last price	$3.55Underlying issue's last price	$0.22Underlying issue's last price	8,396Underlying issue's last price	3,659Underlying issue's last price	Filter Table By Strike Price of$417.50Underlying issue's last price	MSFTUnderlying issue's last price	$1.83Underlying issue's last price	$1.97Underlying issue's last price	$1.84Underlying issue's last price	$-1.56Underlying issue's last price	1,986Underlying issue's last price	1,366Underlying issue's last price
MSFTNear the Money	$2.19Near the Money	$2.28Near the Money	$2.28Near the Money	$0.16Near the Money	18,507Near the Money	7,827Near the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$2.97In the Money	$3.15In the Money	$3.05In the Money	$-1.65In the Money	1,506In the Money	2,473In the Money
MSFTOut of the Money	$1.23Out of the Money	$1.32Out of the Money	$1.25Out of the Money	$-0.07Out of the Money	8,181Out of the Money	2,983Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$4.50In the Money	$4.75In the Money	$4.55In the Money	$-1.85In the Money	572In the Money	385In the Money
MSFTOut of the Money	$0.68Out of the Money	$0.74Out of the Money	$0.70Out of the Money	$-0.10Out of the Money	9,569Out of the Money	5,630Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$5.90In the Money	$6.85In the Money	$6.51In the Money	$-1.79In the Money	281In the Money	929In the Money
MSFTOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$-0.09Out of the Money	3,339Out of the Money	3,422Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$7.85In the Money	$9.35In the Money	$10.95In the Money	$-2.07In the Money	74In the Money	236In the Money
MSFTOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.06Out of the Money	6,540Out of the Money	5,651Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$10.40In the Money	$11.70In the Money	$12.90In the Money	$-1.75In the Money	69In the Money	91In the Money
MSFTOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	2,658Out of the Money	1,146Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$13.10In the Money	$14.15In the Money	$15.78In the Money	$-2.12In the Money	8In the Money	51In the Money
MSFTOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	2,068Out of the Money	3,072Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$15.35In the Money	$16.65In the Money	$19.29In the Money	$-2.26In the Money	21In the Money	4In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	244Out of the Money	618Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$17.30In the Money	$19.90In the Money	$18.40In the Money	$-5.90In the Money	3In the Money	2In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	480Out of the Money	3,598Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$20.75In the Money	$21.70In the Money	$23.50In the Money	$-1.85In the Money	16In the Money	46In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	171Out of the Money	1,205Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$23.20In the Money	$24.30In the Money	$29.02In 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	$0.02Out of the Money	$-0.01Out of the Money	181Out of the Money	1,596Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$25.10In the Money	$26.75In the Money	$28.13In the Money	$-1.97In the Money	67In the Money	40In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	49Out of the Money	158Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$27.60In the Money	$29.40In the Money	$33.30In the Money	$0.00In the Money	---In the Money	6In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	318Out of the Money	2,394Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$30.15In the Money	$31.85In the Money	$35.80In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	23Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$32.65In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	1,119Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$35.20In the Money	$36.70In the Money	$39.75In the Money	$0.00In the Money	---In the Money	5In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	407Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$37.55In the Money	$39.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	1,231Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$40.20In the Money	$41.85In the Money	$44.96In the Money	$0.00In the Money	---In the Money	8In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$42.60In the Money	$44.40In the Money	$47.63In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	893Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$45.15In the Money	$46.80In the Money	$49.98In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$47.75In the Money	$49.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	211Out of the Money	753Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$50.15In the Money	$51.80In the Money	$55.01In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$52.70In the Money	$54.15In the Money	$57.62In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	180Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$55.05In the Money	$56.80In the Money	$60.13In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	5Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$57.70In the Money	$59.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$60.15In the Money	$61.85In the Money	$66.59In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$62.60In the Money	$64.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$65.15In the Money	$66.85In the Money	$51.80In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$67.65In the Money	$69.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$70.20In the Money	$71.80In the Money	$75.05In the Money	$0.00In the Money	---In the Money	11In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	65Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$75.05In the Money	$76.85In the Money	$80.07In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$80.20In the Money	$81.80In the Money	$89.94In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$85.15In the Money	$86.80In the Money	$91.38In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$90.15In the Money	$91.80In the Money	$96.46In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$95.05In the Money	$96.70In the Money	$101.48In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$100.15In the Money	$101.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$105.10In the Money	$106.80In the Money	$111.42In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	10Out of the Money	113Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$110.05In the Money	$111.85In the Money	$116.44In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$115.15In the Money	$116.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$120.15In the Money	$121.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$130.10In the Money	$131.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	3Out of the Money	70Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$140.05In the Money	$141.75In 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 November 29, 2024)

Put Options (expires Friday November 29, 2024)