Stocks Options

LAST PRICE
410.3700
TODAY'S CHANGE (%)
Trending Up4.0200 (0.9893%)

Bid / Lots
410.1500/ 8
Ask / Lots
410.3500/ 2
Open / Previous Close
409.0100 / 406.3500
Day Range
Low 407.5000
High 415.5000
52 Week Range
Low 339.6500
High 468.3500
Volume
24,230,442
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 19.586

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$180.10In the Money	$181.10In the Money	$194.82In the Money	$0.00In the Money	---In the Money	1In 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	5Out of the Money
MSFTIn the Money	$170.15In the Money	$171.10In the Money	$171.59In the Money	$171.59In the Money	3In 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	$159.00In the Money	$162.30In the Money	$162.10In the Money	$-15.95In the Money	7In the Money	1In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$150.10In the Money	$151.15In the Money	$168.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MSFTIn the Money	$139.70In the Money	$142.30In the Money	$147.47In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$129.05In the Money	$132.30In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
MSFTIn the Money	$125.15In the Money	$126.15In the Money	$132.84In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MSFTIn the Money	$119.05In the Money	$122.35In the Money	$127.86In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$290.00	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	12Out of the Money
MSFTIn the Money	$114.05In the Money	$117.15In the Money	$122.88In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MSFTIn the Money	$109.30In the Money	$111.20In the Money	$130.46In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
MSFTIn the Money	$104.10In the Money	$106.15In the Money	$103.48In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	194Out of the Money	97Out of the Money
MSFTIn the Money	$99.75In the Money	$101.20In the Money	$120.78In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	21Out of the Money	40Out of the Money
MSFTIn the Money	$95.35In the Money	$96.20In the Money	$96.25In the Money	$-6.75In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MSFTIn the Money	$89.35In the Money	$91.20In the Money	$93.81In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MSFTIn the Money	$84.15In the Money	$86.20In the Money	$110.73In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	32Out of the Money
MSFTIn the Money	$79.10In the Money	$81.20In the Money	$101.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	619Out of the Money	477Out of the Money
MSFTIn the Money	$74.75In the Money	$76.25In the Money	$74.46In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	105Out of the Money	253Out of the Money
MSFTIn the Money	$69.15In the Money	$72.80In the Money	$79.77In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	13Out of the Money	217Out of the Money
MSFTIn the Money	$65.40In the Money	$66.25In the Money	$69.28In the Money	$-18.02In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	3Out of the Money	105Out of the Money
MSFTIn the Money	$60.40In the Money	$61.30In the Money	$61.45In the Money	$0.30In the Money	3In the Money	13In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	157Out of the Money	740Out of the Money
MSFTIn the Money	$56.75In the Money	$60.35In the Money	$58.90In the Money	$58.90In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$352.50	MSFTOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	6Out of the Money	---Out of the Money
MSFTIn the Money	$54.25In the Money	$56.30In the Money	$75.83In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	58Out of the Money	229Out of the Money
MSFTIn the Money	$51.80In the Money	$53.85In 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	$0.06Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.06Out of the Money	3Out of the Money	---Out of the Money
MSFTIn the Money	$49.55In the Money	$52.90In the Money	$51.75In the Money	$2.02In the Money	52In the Money	13In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.12Out of the Money	534Out of the Money	883Out of the Money
MSFTIn the Money	$47.00In the Money	$49.90In 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	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.11Out of the Money	43Out of the Money	---Out of the Money
MSFTIn the Money	$45.50In the Money	$46.40In the Money	$47.00In the Money	$0.65In the Money	5In the Money	31In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.19Out of the Money	899Out of the Money	363Out of the Money
MSFTIn the Money	$43.05In the Money	$43.90In the Money	$46.00In the Money	$46.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	$0.02Out of the Money	$0.35Out of the Money	$0.14Out of the Money	$-0.20Out of the Money	190Out of the Money	87Out of the Money
MSFTIn the Money	$40.55In the Money	$41.45In the Money	$41.30In the Money	$-0.34In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.28Out of the Money	966Out of the Money	965Out of the Money
MSFTIn the Money	$38.05In the Money	$38.95In the Money	$38.19In the Money	$0.94In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.19Out of the Money	144Out of the Money	178Out of the Money
MSFTIn the Money	$34.60In the Money	$36.50In the Money	$37.80In the Money	$1.70In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.44Out of the Money	559Out of the Money	812Out of the Money
MSFTIn the Money	$32.20In the Money	$35.65In the Money	$32.15In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$-0.54Out of the Money	697Out of the Money	365Out of the Money
MSFTIn the Money	$29.80In the Money	$32.95In the Money	$31.75In the Money	$1.63In the Money	9In the Money	79In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.29Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.60Out of the Money	854Out of the Money	1,080Out of the Money
MSFTIn the Money	$27.45In the Money	$29.20In the Money	$29.40In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.76Out of the Money	642Out of the Money	209Out of the Money
MSFTIn the Money	$25.90In the Money	$26.80In the Money	$30.00In the Money	$3.35In the Money	6In the Money	35In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.44Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$-0.83Out of the Money	1,681Out of the Money	2,325Out of the Money
MSFTIn the Money	$22.85In the Money	$24.35In the Money	$24.00In the Money	$1.25In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.54Out of the Money	$0.62Out of the Money	$0.56Out of the Money	$-1.14Out of the Money	473Out of the Money	294Out of the Money
MSFTIn the Money	$21.10In the Money	$22.15In the Money	$22.23In the Money	$0.73In the Money	215In the Money	173In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.71Out of the Money	$0.76Out of the Money	$0.74Out of the Money	$-1.31Out of the Money	2,816Out of the Money	2,131Out of the Money
MSFTIn the Money	$17.95In the Money	$19.55In the Money	$23.72In the Money	$3.42In the Money	10In the Money	24In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.93Out of the Money	$1.00Out of the Money	$0.96Out of the Money	$-1.52Out of the Money	465Out of the Money	402Out of the Money
MSFTIn the Money	$16.60In the Money	$17.55In the Money	$17.25In the Money	$1.65In the Money	39In the Money	122In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$1.12Out of the Money	$1.29Out of the Money	$1.23Out of the Money	$-1.87Out of the Money	1,712Out of the Money	2,237Out of the Money
MSFTIn the Money	$14.65In the Money	$15.15In the Money	$14.90In the Money	$-1.10In the Money	84In the Money	129In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$1.34Out of the Money	$1.67Out of the Money	$1.61Out of the Money	$-2.07Out of the Money	1,314Out of the Money	454Out of the Money
MSFTIn the Money	$11.80In the Money	$14.00In the Money	$13.15In the Money	$1.15In the Money	432In the Money	723In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$1.86Out of the Money	$2.18Out of the Money	$2.03Out of the Money	$-2.47Out of the Money	3,520Out of the Money	2,742Out of the Money
MSFTIn the Money	$10.20In the Money	$11.10In the Money	$10.95In the Money	$0.60In the Money	173In the Money	326In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$2.55Out of the Money	$2.81Out of the Money	$2.72Out of the Money	$-2.68Out of the Money	1,081Out of the Money	550Out of the Money
MSFTIn the Money	$9.00In the Money	$9.35In the Money	$9.15In the Money	$0.45In the Money	487In the Money	620In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$3.40Out of the Money	$3.65Out of the Money	$3.40Out of the Money	$-3.05Out of the Money	1,828Out of the Money	2,152Out of the Money
MSFTIn the Money	$7.55In the Money	$7.70In the Money	$7.70In the Money	$0.35In the Money	608In the Money	848In the Money	Filter Table By Strike Price of$407.50	MSFTNear the Money	$4.25Near the Money	$5.00Near the Money	$4.38Near the Money	$-3.23Near the Money	1,745Near the Money	740Near the Money
MSFTUnderlying issue's last price	$6.00Underlying issue's last price	$6.30Underlying issue's last price	$6.17Underlying issue's last price	$0.17Underlying issue's last price	2,343Underlying issue's last price	2,397Underlying issue's last price	Filter Table By Strike Price of$410.00Underlying issue's last price	MSFTUnderlying issue's last price	$5.35Underlying issue's last price	$5.65Underlying issue's last price	$5.55Underlying issue's last price	$-3.30Underlying issue's last price	2,894Underlying issue's last price	2,478Underlying issue's last price
MSFTNear the Money	$4.90Near the Money	$5.00Near the Money	$5.00Near the Money	$-0.05Near the Money	3,156Near the Money	915Near the Money	Filter Table By Strike Price of$412.50	MSFTIn the Money	$6.60In the Money	$6.75In the Money	$6.63In the Money	$-2.47In the Money	1,790In the Money	472In the Money
MSFTOut of the Money	$3.70Out of the Money	$3.90Out of the Money	$3.75Out of the Money	$-0.25Out of the Money	5,615Out of the Money	2,026Out of the Money	Filter Table By Strike Price of$415.00	MSFTIn the Money	$8.05In the Money	$8.35In the Money	$8.10In the Money	$-3.78In the Money	2,669In the Money	1,401In the Money
MSFTOut of the Money	$2.74Out of the Money	$2.94Out of the Money	$2.90Out of the Money	$-0.40Out of the Money	3,149Out of the Money	857Out of the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$9.50In the Money	$9.95In the Money	$9.50In the Money	$-4.03In the Money	424In the Money	280In the Money
MSFTOut of the Money	$2.05Out of the Money	$2.09Out of the Money	$2.09Out of the Money	$-0.47Out of the Money	7,247Out of the Money	2,849Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$11.30In the Money	$12.50In the Money	$11.45In the Money	$-3.55In the Money	894In the Money	917In the Money
MSFTOut of the Money	$1.27Out of the Money	$1.55Out of the Money	$1.51Out of the Money	$-0.49Out of the Money	2,309Out of the Money	2,513Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$13.05In the Money	$13.80In the Money	$13.20In the Money	$-3.28In the Money	214In the Money	305In the Money
MSFTOut of the Money	$1.00Out of the Money	$1.09Out of the Money	$1.04Out of the Money	$-0.52Out of the Money	5,579Out of the Money	2,476Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$15.10In the Money	$15.90In the Money	$14.72In the Money	$-3.98In the Money	726In the Money	1,212In the Money
MSFTOut of the Money	$0.48Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$-0.57Out of the Money	1,325Out of the Money	1,196Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$17.05In the Money	$18.75In the Money	$17.00In the Money	$-4.10In the Money	38In the Money	340In the Money
MSFTOut of the Money	$0.47Out of the Money	$0.51Out of the Money	$0.50Out of the Money	$-0.45Out of the Money	4,200Out of the Money	2,760Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$19.50In the Money	$20.15In the Money	$20.00In the Money	$-4.10In the Money	289In the Money	1,038In the Money
MSFTOut of the Money	$0.11Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.40Out of the Money	1,549Out of the Money	1,094Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$21.90In the Money	$23.55In the Money	$22.00In the Money	$-2.55In the Money	67In the Money	206In the Money
MSFTOut of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.37Out of the Money	2,829Out of the Money	2,178Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$24.30In the Money	$25.90In the Money	$23.60In the Money	$-3.60In the Money	190In the Money	614In the Money
MSFTOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-0.23Out of the Money	1,388Out of the Money	3,943Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$25.15In the Money	$28.25In the Money	$25.80In the Money	$-5.20In the Money	18In the Money	200In the Money
MSFTOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.21Out of the Money	3,472Out of the Money	4,339Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$29.15In the Money	$30.10In the Money	$27.91In the Money	$-1.65In the Money	52In the Money	43In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	784Out of the Money	502Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$31.70In the Money	$33.20In the Money	$32.00In the Money	$-3.35In the Money	2In the Money	1In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	634Out of the Money	2,435Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$34.15In the Money	$35.70In the Money	$36.05In the Money	$-1.45In the Money	4In the Money	4In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	801Out of the Money	442Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$36.65In the Money	$38.20In the Money	$38.98In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	1,442Out of the Money	3,104Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$39.00In the Money	$40.70In the Money	$39.30In the Money	$-3.75In the Money	20In the Money	26In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	294Out of the Money	491Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$41.65In the Money	$43.20In the Money	$43.55In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	521Out of the Money	2,039Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$44.15In the Money	$45.10In the Money	$46.95In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	128Out of the Money	392Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$46.65In the Money	$48.20In the Money	$46.80In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	289Out of the Money	2,764Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$49.15In the Money	$51.35In the Money	$48.95In the Money	$-2.90In the Money	2In the Money	2In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	37Out of the Money	226Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$51.65In the Money	$53.80In the Money	$51.80In the Money	$-1.65In the Money	17In the Money	11In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	433Out of the Money	1,762Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$54.15In the Money	$55.10In the Money	$54.05In the Money	$-2.75In the Money	10In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	710Out of the Money	319Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$56.65In the Money	$57.60In the Money	$57.04In 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	$-0.02Out of the Money	1,186Out of the Money	2,757Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$59.15In the Money	$61.10In the Money	$61.35In the Money	$1.45In the Money	1In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	14Out of the Money	157Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$61.65In the Money	$63.80In the Money	$61.30In the Money	$-0.56In the Money	1In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	214Out of the Money	748Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$64.15In the Money	$66.30In the Money	$64.04In the Money	$-0.30In the Money	5In the Money	5In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	42Out of the Money	113Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$65.80In the Money	$68.80In the Money	$66.32In the Money	$-0.54In the Money	1In the Money	---In 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	118Out of the Money	2,041Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$69.20In the Money	$70.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	7Out of the Money	98Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$71.70In the Money	$73.20In the Money	$71.30In the Money	$-0.92In the Money	2In the Money	2In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	55Out of the Money	362Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$74.20In the Money	$75.70In the Money	$73.81In the Money	$-0.58In the Money	2In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.06Out of the Money	6Out of the Money	60Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$76.70In the Money	$78.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	41Out of the Money	297Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$78.25In the Money	$80.70In the Money	$78.77In the Money	$-0.64In the Money	4In the Money	4In the Money
MSFTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	59Out of the Money	Filter Table By Strike Price of$492.50	MSFTIn the Money	$81.70In the Money	$82.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	159Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$84.00In the Money	$85.10In the Money	$83.79In the Money	$83.79In the Money	4In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	1,579Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$89.15In the Money	$90.70In the Money	$89.15In the Money	$-0.34In the Money	1In 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	31Out of the Money	401Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$94.15In the Money	$95.70In the Money	$94.51In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	191Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$99.00In the Money	$100.70In the Money	$92.29In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$104.15In the Money	$105.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	1Out of the Money	194Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$109.15In the Money	$110.70In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$114.15In the Money	$115.10In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$119.15In the Money	$120.10In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	565Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$124.15In the Money	$125.70In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$128.25In the Money	$130.70In the Money	$129.15In the Money	$129.15In the Money	1In the Money	---In the Money
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	17Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$139.20In the Money	$140.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$149.20In the Money	$150.70In 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 08, 2024)

Put Options (expires Friday November 08, 2024)