Stocks Options

LAST PRICE
449.7800
TODAY'S CHANGE (%)
Trending Up4.0800 (0.9154%)

Bid / Lots
449.9800/ 18
Ask / Lots
450.2000/ 2
Open / Previous Close
447.3800 / 445.7000
Day Range
Low 446.5100
High 450.5800
52 Week Range
Low 309.4500
High 450.9400
Volume
34,486,172
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 20.308

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	$334.75In the Money	$338.05In the Money	$336.12In the Money	$8.07In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$110.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$299.25In the Money	$301.00In the Money	$304.89In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$115.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
MSFTIn the Money	$328.00In the Money	$331.35In the Money	$328.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	MSFTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MSFTIn the Money	$319.30In the Money	$321.95In the Money	$317.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MSFTIn the Money	$292.00In the Money	$294.95In the Money	$293.20In the Money	$0.00In the Money	90In the Money	---In the Money	Filter Table By Strike Price of$130.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
MSFTIn the Money	$278.35In the Money	$280.20In the Money	$277.87In the Money	$0.00In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$135.00	MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MSFTIn the Money	$307.30In the Money	$310.65In the Money	$310.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$140.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$286.45In the Money	$288.65In the Money	$286.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$145.00	MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$298.00In the Money	$301.35In the Money	$299.35In the Money	$0.35In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$150.00	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	---Out of the Money
MSFTIn the Money	$257.20In the Money	$260.30In the Money	$255.04In the Money	$0.00In the Money	44In the Money	---In the Money	Filter Table By Strike Price of$155.00	MSFTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money
MSFTIn the Money	$288.00In the Money	$291.35In the Money	$288.25In the Money	$7.22In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$160.00	MSFTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money
MSFTIn the Money	$241.60In the Money	$244.95In the Money	$242.23In the Money	$0.00In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$165.00	MSFTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MSFTIn the Money	$269.90In the Money	$272.10In the Money	$270.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$170.00	MSFTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MSFTIn the Money	$273.00In the Money	$276.35In the Money	$274.06In the Money	$1.77In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$175.00	MSFTOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MSFTIn the Money	$268.00In the Money	$271.35In the Money	$268.00In the Money	$3.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MSFTIn the Money	$259.85In the Money	$263.10In the Money	$262.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$185.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$236.85In the Money	$239.60In the Money	$235.08In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$190.00	MSFTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	75Out of the Money	---Out of the Money
MSFTIn the Money	$233.55In the Money	$237.05In the Money	$233.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$195.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money
MSFTIn the Money	$248.00In the Money	$251.35In the Money	$248.82In the Money	$5.17In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$238.95In the Money	$241.90In the Money	$240.07In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$205.00	MSFTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$234.90In the Money	$238.10In the Money	$238.00In the Money	$5.37In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MSFTIn the Money	$233.00In the Money	$236.35In the Money	$233.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	200Out of the Money	---Out of the Money
MSFTIn the Money	$228.00In the Money	$231.35In the Money	$229.20In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MSFTIn the Money	$223.00In the Money	$226.35In the Money	$224.19In the Money	$4.52In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$225.00	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	---Out of the Money
MSFTIn the Money	$218.00In the Money	$221.35In the Money	$219.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	34Out of the Money	---Out of the Money
MSFTIn the Money	$213.00In the Money	$216.35In the Money	$213.48In the Money	$6.08In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$208.00In the Money	$211.35In the Money	$209.15In the Money	$4.65In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MSFTIn the Money	$203.00In the Money	$206.35In the Money	$203.60In the Money	$3.45In the Money	34In the Money	---In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
MSFTIn the Money	$198.00In the Money	$201.35In the Money	$198.32In the Money	$3.45In the Money	27In 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	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
MSFTIn the Money	$193.00In the Money	$196.35In the Money	$193.93In the Money	$4.25In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
MSFTIn the Money	$188.00In the Money	$191.35In the Money	$188.96In the Money	$4.07In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$183.00In the Money	$186.35In the Money	$183.20In the Money	$3.49In the Money	143In the Money	---In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
MSFTIn the Money	$178.00In the Money	$181.35In the Money	$178.75In the Money	$4.35In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
MSFTIn the Money	$173.00In the Money	$176.35In the Money	$173.60In the Money	$3.86In the Money	34In the Money	---In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
MSFTIn the Money	$168.00In the Money	$171.35In the Money	$169.00In the Money	$4.50In the Money	13In 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	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
MSFTIn the Money	$163.00In the Money	$166.35In the Money	$163.70In the Money	$7.90In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$158.00In the Money	$161.35In the Money	$158.55In the Money	$4.10In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
MSFTIn the Money	$153.00In the Money	$156.35In the Money	$153.43In the Money	$3.43In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money
MSFTIn the Money	$148.00In the Money	$151.35In the Money	$148.65In the Money	$3.49In the Money	34In the Money	---In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MSFTIn the Money	$143.00In the Money	$146.35In the Money	$143.79In the Money	$3.79In the Money	56In the Money	---In 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	1Out of the Money	---Out of the Money
MSFTIn the Money	$138.00In the Money	$141.35In the Money	$138.80In the Money	$3.80In the Money	67In the Money	---In 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	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$133.00In the Money	$136.35In the Money	$133.36In the Money	$3.36In the Money	17In 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	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
MSFTIn the Money	$128.00In the Money	$131.35In the Money	$129.15In the Money	$3.40In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
MSFTIn the Money	$123.00In the Money	$126.35In the Money	$123.80In the Money	$6.03In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$118.00In the Money	$121.35In the Money	$119.58In the Money	$4.65In the Money	96In 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	1Out of the Money	---Out of the Money
MSFTIn the Money	$113.00In the Money	$116.35In the Money	$114.46In the Money	$3.56In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MSFTIn the Money	$108.00In the Money	$111.30In the Money	$109.10In the Money	$4.20In the Money	35In 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	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MSFTIn the Money	$103.00In the Money	$106.30In the Money	$103.60In the Money	$5.60In the Money	47In 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	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MSFTIn the Money	$98.00In the Money	$101.30In the Money	$100.00In the Money	$4.76In the Money	61In the Money	---In the Money	Filter Table By Strike Price of$350.00	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	---Out of the Money
MSFTIn the Money	$93.50In the Money	$96.30In the Money	$93.55In the Money	$5.23In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
MSFTIn the Money	$88.00In the Money	$91.30In the Money	$90.40In the Money	$4.41In the Money	79In the Money	---In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money
MSFTIn the Money	$83.00In the Money	$86.30In the Money	$83.50In the Money	$3.69In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$77.50In the Money	$81.30In the Money	$78.72In the Money	$2.95In the Money	46In the Money	---In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	103Out of the Money	---Out of the Money
MSFTIn the Money	$73.50In the Money	$76.35In the Money	$74.85In the Money	$4.89In the Money	24In the Money	---In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	202Out of the Money	---Out of the Money
MSFTIn the Money	$62.80In the Money	$65.80In the Money	$62.24In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$68.00In the Money	$71.35In the Money	$68.85In the Money	$2.85In the Money	47In the Money	---In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	130Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	11Out of the Money	---Out of the Money
MSFTIn the Money	$63.05In the Money	$66.35In the Money	$63.60In the Money	$3.79In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	230Out of the Money	---Out of the Money
MSFTIn the Money	$59.70In the Money	$63.00In the Money	$58.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$58.05In the Money	$61.35In the Money	$60.00In the Money	$5.26In the Money	67In the Money	---In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	157Out of the Money	---Out of the Money
MSFTIn the Money	$51.75In the Money	$54.60In the Money	$52.53In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money
MSFTIn the Money	$52.55In the Money	$56.35In the Money	$53.85In the Money	$3.78In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	77Out of the Money	---Out of the Money
MSFTIn the Money	$50.50In the Money	$53.85In the Money	$51.48In the Money	$2.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
MSFTIn the Money	$48.00In the Money	$51.35In the Money	$49.40In the Money	$3.48In the Money	641In the Money	---In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	225Out of the Money	---Out of the Money
MSFTIn the Money	$45.00In the Money	$48.85In the Money	$46.36In the Money	$0.07In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	101Out of the Money	---Out of the Money
MSFTIn the Money	$43.40In the Money	$46.35In the Money	$43.40In the Money	$3.40In the Money	60In the Money	---In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
MSFTIn the Money	$40.05In the Money	$43.80In the Money	$41.24In the Money	$2.84In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	34Out of the Money	---Out of the Money
MSFTIn the Money	$38.60In the Money	$41.35In the Money	$39.10In the Money	$3.20In the Money	157In the Money	---In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	120Out of the Money	---Out of the Money
MSFTIn the Money	$35.05In the Money	$38.85In the Money	$36.34In the Money	$4.09In the Money	43In the Money	---In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money
MSFTIn the Money	$33.70In the Money	$36.35In the Money	$34.44In the Money	$3.64In the Money	155In the Money	---In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	88Out of the Money	---Out of the Money
MSFTIn the Money	$31.05In the Money	$33.85In the Money	$32.03In the Money	$5.01In the Money	128In the Money	---In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	46Out of the Money	---Out of the Money
MSFTIn the Money	$28.60In the Money	$31.35In the Money	$30.20In the Money	$4.05In the Money	1,043In the Money	---In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	620Out of the Money	---Out of the Money
MSFTIn the Money	$25.55In the Money	$28.75In the Money	$27.27In the Money	$5.10In the Money	75In the Money	---In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	73Out of the Money	---Out of the Money
MSFTIn the Money	$23.50In the Money	$26.35In the Money	$25.38In the Money	$3.83In the Money	460In the Money	---In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	257Out of the Money	---Out of the Money
MSFTIn the Money	$20.00In the Money	$23.85In the Money	$22.44In the Money	$4.74In the Money	38In the Money	---In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,239Out of the Money	---Out of the Money
MSFTIn the Money	$18.00In the Money	$21.35In the Money	$20.29In the Money	$4.56In the Money	2,338In the Money	---In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	807Out of the Money	---Out of the Money
MSFTIn the Money	$15.00In the Money	$18.90In the Money	$17.95In the Money	$4.08In the Money	106In the Money	---In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,309Out of the Money	---Out of the Money
MSFTIn the Money	$13.60In the Money	$16.00In the Money	$15.00In the Money	$4.20In the Money	3,962In the Money	---In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1,314Out of the Money	---Out of the Money
MSFTIn the Money	$11.40In the Money	$13.30In the Money	$11.49In the Money	$2.74In the Money	287In the Money	---In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	1,523Out of the Money	---Out of the Money
MSFTIn the Money	$8.60In the Money	$11.40In the Money	$10.03In the Money	$3.68In the Money	28,395In the Money	---In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.31Out of the Money	3,134Out of the Money	---Out of the Money
MSFTIn the Money	$7.20In the Money	$8.90In the Money	$7.50In the Money	$3.45In the Money	1,955In the Money	---In the Money	Filter Table By Strike Price of$442.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.67Out of the Money	4,868Out of the Money	---Out of the Money
MSFTIn the Money	$3.00In the Money	$6.00In the Money	$5.15In the Money	$2.85In the Money	15,641In the Money	---In the Money	Filter Table By Strike Price of$445.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.55Out of the Money	16,653Out of the Money	---Out of the Money
MSFTUnderlying issue's last price	$2.10Underlying issue's last price	$3.30Underlying issue's last price	$2.30Underlying issue's last price	$1.14Underlying issue's last price	11,110Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$447.50Underlying issue's last price	MSFTUnderlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$0.02Underlying issue's last price	$-2.96Underlying issue's last price	11,782Underlying issue's last price	---Underlying issue's last price
MSFTNear the Money	$0.05Near the Money	$0.27Near the Money	$0.10Near the Money	$-0.41Near the Money	43,326Near the Money	---Near the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$0.07In the Money	$0.68In the Money	$0.20In the Money	$-4.56In the Money	3,296In the Money	---In the Money
MSFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.16Near the Money	11,114Near the Money	---Near the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$1.78In the Money	$3.35In the Money	$2.20In the Money	$-5.68In the Money	175In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	3,719Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$4.05In the Money	$7.00In the Money	$4.74In the Money	$-5.38In the Money	452In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,308Out of the Money	---Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$6.20In the Money	$9.40In the Money	$8.65In the Money	$-4.95In the Money	2In the Money	---In 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	3,948Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$8.65In the Money	$12.00In the Money	$11.48In the Money	$-3.50In the Money	5In 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	675Out of the Money	---Out 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	---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	354Out of the Money	---Out 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	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	156Out of the Money	---Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$19.70In the Money	$22.35In the Money	$21.76In the Money	$3.12In the Money	2In 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	301Out of the Money	---Out 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	---In the Money
MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	55Out of the Money	---Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	65Out of the Money	---Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$58.65In the Money	$61.90In the Money	$67.82In the Money	$0.00In the Money	3In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$32.95In the Money	$34.60In the Money	$34.06In the Money	$3.31In the Money	29In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	63Out of the Money	---Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$54.30In the Money	$56.70In the Money	$55.65In the Money	$0.00In the Money	2In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$67.35In the Money	$69.05In the Money	$68.86In the Money	$0.00In the Money	2In the Money	---In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$492.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.02Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$96.45In the Money	$100.35In the Money	$98.60In the Money	$0.00In 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	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$497.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$57.85In the Money	$59.10In the Money	$58.35In the Money	$0.00In the Money	1In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$502.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$63.20In the Money	$65.40In the Money	$63.84In the Money	$0.00In the Money	1In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$507.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.02Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$86.15In the Money	$87.65In the Money	$86.62In the Money	$0.00In 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	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$107.55In the Money	$108.95In the Money	$108.50In the Money	$0.00In 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	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$205.70In the Money	$209.95In the Money	$208.26In the Money	$0.00In the Money	2In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$108.65In the Money	$111.90In the Money	$117.78In the Money	$0.00In the Money	2In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$113.65In the Money	$116.90In the Money	$122.80In the Money	$0.00In 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	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$116.40In the Money	$120.50In the Money	$118.53In the Money	$0.00In the Money	2In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$129.75In the Money	$132.70In the Money	$130.98In the Money	$0.00In the Money	3In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$135.15In the Money	$136.55In the Money	$136.00In the Money	$0.00In the Money	3In the Money	---In 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	101Out of the Money	---Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$135.65In the Money	$137.00In the Money	$138.08In the Money	$0.00In the Money	2In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$144.90In the Money	$146.55In the Money	$146.00In the Money	$0.00In the Money	2In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$134.45In the Money	$136.00In the Money	$135.65In the Money	$0.00In the Money	22In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$144.60In the Money	$146.10In the Money	$145.34In the Money	$0.00In the Money	56In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$164.60In the Money	$166.10In the Money	$165.11In the Money	$0.00In the Money	4In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$156.00In the Money	$158.85In the Money	$157.75In the Money	$0.00In the Money	2In 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)