Stocks Options

LAST PRICE
396.7200
TODAY'S CHANGE (%)
Trending Down-5.5300 (-1.3748%)

Bid / Lots
396.6700/ 1
Ask / Lots
396.7100/ 2
Open / Previous Close
401.4900 / 402.2500
Day Range
Low 396.4004
High 402.1600
52 Week Range
Low 303.4000
High 430.8200
Volume
8,421,406
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 20.714

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	$175.55In the Money	$178.40In 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	$165.75In the Money	$168.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSFTIn the Money	$161.30In the Money	$163.70In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$155.80In the Money	$158.30In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$151.00In the Money	$153.55In the Money	$157.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$145.95In the Money	$148.55In the Money	$150.68In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$140.90In the Money	$143.70In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$136.10In the Money	$138.55In the Money	$146.02In 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	$-0.01Out of the Money	2Out of the Money	29Out of the Money
MSFTIn the Money	$130.95In the Money	$133.65In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$125.60In the Money	$128.65In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MSFTIn the Money	$120.80In the Money	$123.40In the Money	$125.22In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MSFTIn the Money	$115.90In the Money	$118.70In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
MSFTIn the Money	$111.05In the Money	$113.45In 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	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	$106.10In the Money	$108.65In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
MSFTIn the Money	$100.45In the Money	$102.70In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	168Out of the Money
MSFTIn the Money	$96.05In the Money	$98.70In the Money	$97.96In the Money	$0.00In the Money	---In the Money	5In 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	1,132Out of the Money
MSFTIn the Money	$90.85In the Money	$92.50In the Money	$90.25In the Money	$0.00In the Money	---In 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	$88.95In the Money	$90.05In 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	$85.30In the Money	$87.60In the Money	$97.85In the Money	$0.00In the Money	---In the Money	4In 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	$83.75In the Money	$85.10In 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	$0.02Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MSFTIn the Money	$81.20In the Money	$83.15In the Money	$86.15In 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	246Out of the Money
MSFTIn the Money	$78.10In the Money	$79.95In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MSFTIn the Money	$76.40In the Money	$77.40In the Money	$80.84In the Money	$0.00In the Money	---In 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	1Out of the Money	154Out of the Money
MSFTIn the Money	$73.55In the Money	$75.30In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	10Out of the Money
MSFTIn the Money	$71.15In the Money	$72.55In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money
MSFTIn the Money	$68.20In the Money	$70.55In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	576Out of the Money
MSFTIn the Money	$66.00In the Money	$67.60In the Money	$80.43In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,253Out of the Money
MSFTIn the Money	$63.45In the Money	$64.90In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	624Out of the Money
MSFTIn the Money	$61.15In the Money	$62.40In the Money	$74.50In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	90Out of the Money	533Out of the Money
MSFTIn the Money	$58.85In the Money	$59.95In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	372Out of the Money
MSFTIn the Money	$56.25In the Money	$57.40In the Money	$60.14In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	11Out of the Money	892Out of the Money
MSFTIn the Money	$53.75In the Money	$54.90In the Money	$65.97In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$342.50	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
MSFTIn the Money	$51.45In the Money	$52.30In the Money	$64.80In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	439Out of the Money
MSFTIn the Money	$48.70In the Money	$50.05In the Money	$61.29In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$347.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	11Out of the Money	156Out of the Money
MSFTIn the Money	$46.25In the Money	$47.35In the Money	$52.25In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	22Out of the Money	1,368Out of the Money
MSFTIn the Money	$43.95In the Money	$44.85In 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	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	103Out of the Money
MSFTIn the Money	$41.15In the Money	$42.40In the Money	$54.35In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	24Out of the Money	590Out of the Money
MSFTIn the Money	$39.05In the Money	$39.85In 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	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	242Out of the Money
MSFTIn the Money	$36.05In the Money	$37.90In the Money	$39.20In the Money	$-2.38In the Money	114In the Money	159In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	159Out of the Money	1,269Out of the Money
MSFTIn the Money	$33.60In the Money	$34.80In the Money	$46.10In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$362.50	MSFTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.01Out of the Money	20Out of the Money	343Out of the Money
MSFTIn the Money	$31.60In the Money	$32.95In the Money	$44.96In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.01Out of the Money	41Out of the Money	1,704Out of the Money
MSFTIn the Money	$28.90In the Money	$30.15In the Money	$33.80In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.00Out of the Money	29Out of the Money	168Out of the Money
MSFTIn the Money	$26.75In the Money	$27.20In the Money	$27.18In the Money	$-3.72In the Money	4In the Money	83In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.02Out of the Money	308Out of the Money	6,623Out of the Money
MSFTIn the Money	$24.20In the Money	$25.05In the Money	$37.04In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.01Out of the Money	51Out of the Money	535Out of the Money
MSFTIn the Money	$21.85In the Money	$22.30In the Money	$22.15In the Money	$-3.85In the Money	7In the Money	58In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.06Out of the Money	495Out of the Money	6,913Out of the Money
MSFTIn the Money	$19.15In the Money	$19.85In the Money	$21.77In the Money	$-8.85In the Money	3In the Money	29In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.06Out of the Money	403Out of the Money	669Out of the Money
MSFTIn the Money	$17.05In the Money	$17.70In the Money	$19.50In the Money	$-0.50In the Money	63In the Money	130In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.37Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$0.17Out of the Money	1,083Out of the Money	2,226Out of the Money
MSFTIn the Money	$14.65In the Money	$15.15In the Money	$16.15In the Money	$-2.81In the Money	16In the Money	31In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.54Out of the Money	$0.58Out of the Money	$0.53Out of the Money	$0.21Out of the Money	380Out of the Money	1,196Out of the Money
MSFTIn the Money	$12.50In the Money	$12.90In the Money	$12.75In the Money	$-2.90In the Money	46In the Money	170In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.78Out of the Money	$0.83Out of the Money	$0.80Out of the Money	$0.36Out of the Money	4,196Out of the Money	2,142Out of the Money
MSFTIn the Money	$10.40In the Money	$10.75In the Money	$10.95In the Money	$-3.05In the Money	31In the Money	43In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$1.15Out of the Money	$1.20Out of the Money	$1.15Out of the Money	$0.56Out of the Money	2,700Out of the Money	1,163Out of the Money
MSFTIn the Money	$8.45In the Money	$8.75In the Money	$8.40In the Money	$-4.75In the Money	138In the Money	858In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$1.67Out of the Money	$1.73Out of the Money	$1.71Out of the Money	$0.87Out of the Money	4,531Out of the Money	6,709Out of the Money
MSFTIn the Money	$6.80In the Money	$6.95In the Money	$7.00In the Money	$-4.30In the Money	84In the Money	487In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$2.38Out of the Money	$2.44Out of the Money	$2.43Out of the Money	$1.25Out of the Money	3,700Out of the Money	1,714Out of the Money
MSFTUnderlying issue's last price	$5.25Underlying issue's last price	$5.35Underlying issue's last price	$5.33Underlying issue's last price	$-3.95Underlying issue's last price	1,005Underlying issue's last price	746Underlying issue's last price	Filter Table By Strike Price of$395.00Underlying issue's last price	MSFTUnderlying issue's last price	$3.30Underlying issue's last price	$3.40Underlying issue's last price	$3.39Underlying issue's last price	$1.66Underlying issue's last price	28,927Underlying issue's last price	9,682Underlying issue's last price
MSFTNear the Money	$3.90Near the Money	$4.00Near the Money	$3.95Near the Money	$-3.55Near the Money	2,054Near the Money	578Near the Money	Filter Table By Strike Price of$397.50	MSFTIn the Money	$4.45In the Money	$4.60In the Money	$4.45In the Money	$2.07In the Money	5,045In the Money	1,629In the Money
MSFTOut of the Money	$2.85Out of the Money	$2.91Out of the Money	$2.82Out of the Money	$-3.02Out of the Money	6,910Out of the Money	3,349Out of the Money	Filter Table By Strike Price of$400.00	MSFTIn the Money	$5.90In the Money	$6.00In the Money	$5.85In the Money	$2.45In the Money	3,417In the Money	3,684In the Money
MSFTOut of the Money	$1.98Out of the Money	$2.04Out of the Money	$2.00Out of the Money	$-2.35Out of the Money	5,050Out of the Money	1,690Out of the Money	Filter Table By Strike Price of$402.50	MSFTIn the Money	$7.15In the Money	$7.70In the Money	$7.53In the Money	$3.06In the Money	1,320In the Money	1,463In the Money
MSFTOut of the Money	$1.33Out of the Money	$1.38Out of the Money	$1.33Out of the Money	$-1.97Out of the Money	6,622Out of the Money	4,358Out of the Money	Filter Table By Strike Price of$405.00	MSFTIn the Money	$9.35In the Money	$9.65In the Money	$9.50In the Money	$3.70In the Money	391In the Money	3,920In the Money
MSFTOut of the Money	$0.89Out of the Money	$0.92Out of the Money	$0.90Out of the Money	$-1.45Out of the Money	3,992Out of the Money	2,166Out of the Money	Filter Table By Strike Price of$407.50	MSFTIn the Money	$11.40In the Money	$11.75In the Money	$11.38In the Money	$3.95In the Money	57In the Money	1,251In the Money
MSFTOut of the Money	$0.58Out of the Money	$0.62Out of the Money	$0.60Out of the Money	$-1.00Out of the Money	5,937Out of the Money	6,084Out of the Money	Filter Table By Strike Price of$410.00	MSFTIn the Money	$13.60In the Money	$13.95In the Money	$13.29In the Money	$4.06In the Money	71In the Money	1,731In the Money
MSFTOut of the Money	$0.39Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$-0.70Out of the Money	1,979Out of the Money	3,941Out of the Money	Filter Table By Strike Price of$412.50	MSFTIn the Money	$15.90In the Money	$16.40In the Money	$16.30In the Money	$3.98In the Money	70In the Money	824In the Money
MSFTOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.47Out of the Money	3,681Out of the Money	6,386Out of the Money	Filter Table By Strike Price of$415.00	MSFTIn the Money	$18.30In the Money	$18.75In the Money	$18.70In the Money	$5.29In the Money	144In the Money	1,172In the Money
MSFTOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.30Out of the Money	1,445Out of the Money	1,940Out of the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$20.70In the Money	$21.45In the Money	$17.15In the Money	$0.11In the Money	14In the Money	285In the Money
MSFTOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.22Out of the Money	2,776Out of the Money	7,805Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$23.20In the Money	$23.60In the Money	$23.50In the Money	$4.85In the Money	25In the Money	1,070In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	505Out of the Money	2,255Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$25.45In the Money	$26.20In the Money	$20.43In the Money	$0.00In the Money	---In the Money	47In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	1,012Out of the Money	4,399Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$28.00In the Money	$28.85In the Money	$28.00In the Money	$4.72In the Money	30In the Money	139In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	345Out of the Money	1,450Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$30.55In the Money	$31.25In the Money	$24.80In the Money	$0.00In the Money	---In the Money	4In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	591Out of the Money	3,337Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$32.95In the Money	$33.80In the Money	$29.10In the Money	$0.00In the Money	---In the Money	6In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	34Out of the Money	385Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$35.45In the Money	$36.30In the Money	$27.09In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	68Out of the Money	4,374Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$37.70In the Money	$38.70In the Money	$35.85In the Money	$1.35In the Money	1In the Money	5In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	49Out of the Money	836Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$39.15In the Money	$41.35In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	188Out of the Money	5,573Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$42.85In the Money	$43.80In 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	24Out of the Money	755Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$45.40In the Money	$47.15In 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	204Out of the Money	2,400Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$48.00In the Money	$48.75In 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	17Out of the Money	3,063Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$52.25In the Money	$53.75In the Money	$49.50In 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	$0.00Out of the Money	2Out of the Money	753Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$57.90In the Money	$58.75In the Money	$47.10In 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	$0.00Out of the Money	24Out of the Money	2,668Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$62.95In the Money	$64.90In the Money	$59.35In the Money	$0.00In the Money	---In the Money	15In 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	1,595Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$67.70In the Money	$68.80In 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	3Out of the Money	1,238Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$71.80In the Money	$75.05In 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	1,040Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$77.70In the Money	$79.20In 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	1,403Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$82.80In the Money	$84.30In 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	$87.75In the Money	$89.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$92.65In the Money	$94.30In 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	$0.01Out 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	$97.80In the Money	$99.80In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	932Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$102.80In the Money	$104.85In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$107.80In the Money	$108.90In 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	$112.90In the Money	$114.10In 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	$117.65In the Money	$118.80In 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	$0.09Out 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	$122.05In the Money	$124.05In 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	135Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$126.55In the Money	$129.55In 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)