Stocks Options

LAST PRICE
406.6600
TODAY'S CHANGE (%)
Trending Up8.8200 (2.2170%)

Bid / Lots
407.0000/ 1
Ask / Lots
407.2200/ 5
Open / Previous Close
402.2800 / 397.8400
Day Range
Low 401.8600
High 407.1500
52 Week Range
Low 303.4000
High 430.8200
Volume
17,446,724
below 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 20.938

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$184.85In the Money	$188.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MSFTIn the Money	$175.00In the Money	$177.75In 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	$0.00Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSFTIn the Money	$169.90In the Money	$173.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$164.95In the Money	$167.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$160.15In the Money	$163.40In the Money	$160.85In the Money	$3.05In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$154.90In the Money	$158.40In the Money	$156.14In the Money	$10.14In the Money	4In the Money	31In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$150.05In the Money	$153.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$144.90In the Money	$148.60In the Money	$137.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MSFTIn the Money	$140.20In the Money	$142.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$134.90In the Money	$138.45In 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	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MSFTIn the Money	$130.10In the Money	$133.40In the Money	$131.07In the Money	$5.85In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MSFTIn the Money	$125.65In the Money	$128.60In the Money	$111.46In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
MSFTIn the Money	$120.75In the Money	$123.30In 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	$0.00Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	$115.05In the Money	$118.55In the Money	$114.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
MSFTIn the Money	$110.15In the Money	$113.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
MSFTIn the Money	$104.90In the Money	$108.60In the Money	$105.65In the Money	$8.05In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,128Out of the Money
MSFTIn the Money	$99.90In the Money	$103.60In the Money	$101.41In the Money	$11.16In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
MSFTIn the Money	$97.40In the Money	$101.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$307.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MSFTIn the Money	$94.95In the Money	$98.60In the Money	$96.55In the Money	$10.21In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
MSFTIn the Money	$92.45In the Money	$96.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$312.50	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MSFTIn the Money	$89.95In the Money	$93.55In the Money	$80.38In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
MSFTIn the Money	$87.40In the Money	$90.95In the Money	$83.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$317.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	53Out of the Money
MSFTIn the Money	$84.95In the Money	$88.55In the Money	$82.05In the Money	$5.09In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
MSFTIn the Money	$82.40In the Money	$85.95In the Money	$79.35In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$322.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MSFTIn the Money	$80.05In the Money	$83.60In the Money	$83.18In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	388Out of the Money
MSFTIn the Money	$77.45In the Money	$81.10In the Money	$71.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$327.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	570Out of the Money
MSFTIn the Money	$75.05In the Money	$78.60In the Money	$75.57In the Money	$-4.86In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,313Out of the Money
MSFTIn the Money	$72.45In the Money	$75.60In the Money	$77.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$332.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	628Out of the Money
MSFTIn the Money	$70.20In the Money	$73.55In the Money	$70.73In the Money	$-3.77In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	458Out of the Money
MSFTIn the Money	$67.55In the Money	$70.90In the Money	$70.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$337.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	444Out of the Money
MSFTIn the Money	$65.20In the Money	$68.55In the Money	$53.56In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	693Out of the Money
MSFTIn the Money	$62.40In the Money	$66.00In the Money	$62.85In the Money	$-3.12In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$342.50	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
MSFTIn the Money	$59.90In the Money	$63.55In the Money	$61.77In the Money	$9.34In the Money	1In the Money	56In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	369Out of the Money
MSFTIn the Money	$58.15In the Money	$60.95In the Money	$50.38In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$347.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	157Out of the Money
MSFTIn the Money	$55.40In the Money	$58.25In the Money	$56.71In the Money	$10.57In the Money	18In the Money	46In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	1,253Out of the Money
MSFTIn the Money	$52.90In the Money	$55.20In 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	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
MSFTIn the Money	$50.20In the Money	$53.20In the Money	$51.63In the Money	$9.95In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	760Out of the Money
MSFTIn the Money	$47.40In the Money	$51.05In the Money	$53.36In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$357.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	221Out of the Money
MSFTIn the Money	$45.45In the Money	$47.15In the Money	$46.35In the Money	$8.70In the Money	24In the Money	144In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	59Out of the Money	1,236Out of the Money
MSFTIn the Money	$42.50In the Money	$45.80In the Money	$33.40In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$362.50	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	82Out of the Money	453Out of the Money
MSFTIn the Money	$39.95In the Money	$43.55In the Money	$41.21In the Money	$-3.75In the Money	15In the Money	32In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	247Out of the Money	1,724Out of the Money
MSFTIn the Money	$37.75In the Money	$40.90In the Money	$38.45In the Money	$12.05In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	29Out of the Money	663Out of the Money
MSFTIn the Money	$35.25In the Money	$38.35In the Money	$36.71In the Money	$11.14In the Money	36In the Money	60In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	86Out of the Money	6,529Out of the Money
MSFTIn the Money	$33.40In the Money	$35.40In the Money	$34.00In the Money	$-3.04In the Money	17In the Money	20In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	56Out of the Money	761Out of the Money
MSFTIn the Money	$30.15In the Money	$33.25In the Money	$31.16In the Money	$7.83In the Money	7In the Money	54In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	160Out of the Money	6,616Out of the Money
MSFTIn the Money	$27.50In the Money	$31.10In the Money	$24.15In the Money	$5.65In the Money	10In the Money	32In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	147Out of the Money	1,168Out of the Money
MSFTIn the Money	$25.20In the Money	$28.00In the Money	$26.37In the Money	$8.87In the Money	51In the Money	187In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	507Out of the Money	3,804Out of the Money
MSFTIn the Money	$23.45In the Money	$25.40In the Money	$24.33In the Money	$9.43In the Money	10In the Money	29In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	287Out of the Money	1,598Out of the Money
MSFTIn the Money	$20.95In the Money	$22.45In the Money	$21.40In the Money	$8.00In the Money	65In the Money	191In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	648Out of the Money	3,645Out of the Money
MSFTIn the Money	$18.50In the Money	$19.90In the Money	$19.38In the Money	$8.93In the Money	79In the Money	103In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	1,137Out of the Money	2,828Out of the Money
MSFTIn the Money	$15.50In the Money	$17.10In the Money	$16.70In the Money	$8.30In the Money	471In the Money	1,319In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.31Out of the Money	2,735Out of the Money	6,588Out of the Money
MSFTIn the Money	$12.70In the Money	$16.05In the Money	$14.10In the Money	$7.95In the Money	235In the Money	978In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.70Out of the Money	1,735Out of the Money	2,685Out of the Money
MSFTIn the Money	$10.55In the Money	$12.75In the Money	$12.00In the Money	$7.80In the Money	772In the Money	1,384In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.18Out of the Money	3,338Out of the Money	9,799Out of the Money
MSFTIn the Money	$8.55In the Money	$10.20In the Money	$9.27In the Money	$6.69In the Money	1,120In the Money	2,522In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.11Out of the Money	1,568Out of the Money	1,856Out of the Money
MSFTIn the Money	$6.35In the Money	$7.70In the Money	$6.75In the Money	$5.31In the Money	7,635In the Money	7,530In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.64Out of the Money	5,716Out of the Money	3,316Out of the Money
MSFTIn the Money	$3.55In the Money	$5.35In the Money	$4.33In the Money	$3.64In the Money	4,288In the Money	3,266In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-5.66Out of the Money	7,601Out of the Money	1,318Out of the Money
MSFTUnderlying issue's last price	$1.45Underlying issue's last price	$2.07Underlying issue's last price	$1.79Underlying issue's last price	$1.44Underlying issue's last price	16,084Underlying issue's last price	6,796Underlying issue's last price	Filter Table By Strike Price of$405.00Underlying issue's last price	MSFTUnderlying issue's last price	$0.00Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-7.29Underlying issue's last price	15,127Underlying issue's last price	3,522Underlying issue's last price
MSFTNear the Money	$0.00Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.15Near the Money	15,692Near the Money	3,893Near the Money	Filter Table By Strike Price of$407.50	MSFTIn the Money	$0.34In the Money	$1.26In the Money	$0.57In the Money	$-9.58In the Money	2,397In the Money	1,020In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	17,725Out of the Money	8,014Out of the Money	Filter Table By Strike Price of$410.00	MSFTIn the Money	$2.51In the Money	$4.30In the Money	$3.25In the Money	$-9.13In the Money	561In the Money	457In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2,081Out of the Money	3,954Out of the Money	Filter Table By Strike Price of$412.50	MSFTIn the Money	$5.00In the Money	$7.65In the Money	$6.78In the Money	$-8.41In the Money	13In the Money	25In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,399Out of the Money	4,941Out of the Money	Filter Table By Strike Price of$415.00	MSFTIn the Money	$6.75In the Money	$9.70In the Money	$8.66In the Money	$-7.79In the Money	9In the Money	17In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	429Out of the Money	1,843Out of the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$9.70In the Money	$11.45In the Money	$19.75In the Money	$0.00In the Money	---In the Money	5In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2,206Out of the Money	8,445Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$11.40In the Money	$14.25In the Money	$14.03In the Money	$-8.52In the Money	3In the Money	113In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	356Out of the Money	2,118Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$14.05In the Money	$17.45In the Money	$21.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	563Out of the Money	3,708Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$17.05In the Money	$20.05In the Money	$26.10In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	123Out of the Money	1,251Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$19.65In the Money	$22.35In the Money	$29.55In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	198Out of the Money	3,222Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$21.90In the Money	$24.90In the Money	$23.70In the Money	$-8.30In the Money	2In the Money	2In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	766Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$24.65In the Money	$27.40In the Money	$27.09In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	87Out of the Money	4,267Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$26.75In the Money	$29.90In the Money	$29.08In the Money	$-12.17In the Money	3In the Money	4In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	29Out of the Money	937Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$29.45In the Money	$32.50In the Money	$36.25In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	34Out of the Money	5,450Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$31.60In the Money	$35.00In the Money	$39.59In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	3,727Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$34.50In the Money	$37.40In the Money	$44.50In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	37Out of the Money	1,849Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$37.05In the Money	$40.00In the Money	$44.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	3,121Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$41.65In the Money	$44.80In the Money	$43.50In the Money	$-14.30In the Money	2In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	106Out of the Money	747Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$46.45In the Money	$49.95In the Money	$47.10In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	2,509Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$51.95In the Money	$55.00In the Money	$66.10In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	37Out of the Money	1,588Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$56.50In the Money	$59.75In the Money	$40.21In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,208Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$61.40In the Money	$65.00In the Money	$47.91In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,031Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$66.50In the Money	$69.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,394Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$71.40In the Money	$75.10In the Money	$52.55In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,150Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$76.45In the Money	$80.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	366Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$81.40In the Money	$85.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$87.10In the Money	$90.00In the Money	$90.90In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	930Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$91.35In the Money	$95.10In the Money	$92.18In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	449Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$96.40In the Money	$100.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$101.45In the Money	$105.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$106.35In the Money	$110.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$111.35In the Money	$114.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$116.35In the Money	$120.05In the Money	$117.37In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)