Stocks Options

LAST PRICE
400.6600
TODAY'S CHANGE (%)
Trending Down-5.6600 (-1.3930%)

Bid / Lots
400.6600/ 1
Ask / Lots
400.7300/ 1
Open / Previous Close
405.2500 / 406.3200
Day Range
Low 399.1900
High 406.3200
52 Week Range
Low 303.4000
High 430.8200
Volume
8,269,667
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 20.694

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	$180.30In the Money	$181.60In 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	$170.50In the Money	$172.15In 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	$164.50In the Money	$167.80In 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	$159.60In the Money	$161.55In 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	$155.20In the Money	$156.65In 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	$150.10In the Money	$152.75In the Money	$148.30In the Money	$0.00In the Money	---In the Money	26In 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	$145.15In the Money	$147.00In 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	$140.10In the Money	$142.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MSFTIn the Money	$135.35In the Money	$137.30In 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	$130.05In the Money	$132.70In 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	$125.50In the Money	$127.85In 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	$120.05In the Money	$122.80In 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	$115.40In the Money	$117.70In 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	$110.15In the Money	$111.95In 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	$105.05In the Money	$107.30In 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	---Out of the Money	168Out of the Money
MSFTIn the Money	$100.50In the Money	$101.90In 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	1,142Out of the Money
MSFTIn the Money	$95.10In the Money	$96.65In 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	$93.00In the Money	$94.35In 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	$90.50In the Money	$91.70In 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	$87.60In the Money	$89.25In 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	$0.03Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MSFTIn the Money	$85.40In the Money	$86.40In the Money	$86.15In the Money	$-8.65In the Money	1In the Money	30In 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	$82.50In the Money	$84.35In 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	$0.03Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MSFTIn the Money	$79.75In the Money	$81.80In the Money	$80.00In 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	153Out of the Money
MSFTIn the Money	$77.70In the Money	$79.10In 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	---Out of the Money	10Out of the Money
MSFTIn the Money	$75.00In the Money	$76.60In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	358Out of the Money
MSFTIn the Money	$72.90In the Money	$74.10In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	107Out of the Money
MSFTIn the Money	$70.55In the Money	$71.40In 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	$0.03Out of the Money	$0.01Out of the Money	5Out of the Money	212Out of the Money
MSFTIn the Money	$67.95In the Money	$69.30In 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	601Out of the Money	70Out of the Money
MSFTIn the Money	$65.40In the Money	$66.60In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	105Out of the Money	490Out of the Money
MSFTIn the Money	$62.85In the Money	$64.05In 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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	106Out of the Money	302Out of the Money
MSFTIn the Money	$60.60In the Money	$61.60In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	13Out of the Money	842Out of the Money
MSFTIn the Money	$58.05In the Money	$59.05In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	132Out of the Money
MSFTIn the Money	$55.20In the Money	$57.00In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	23Out of the Money	426Out of the Money
MSFTIn the Money	$52.95In the Money	$54.10In 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	$0.01Out of the Money	$-0.01Out of the Money	34Out of the Money	141Out of the Money
MSFTIn the Money	$50.55In the Money	$51.55In the Money	$52.50In the Money	$-6.58In the Money	6In 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	$-0.03Out of the Money	54Out of the Money	1,363Out of the Money
MSFTIn the Money	$47.70In the Money	$49.00In 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	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	102Out of the Money
MSFTIn the Money	$45.30In the Money	$46.40In 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	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	34Out of the Money	560Out of the Money
MSFTIn the Money	$43.05In the Money	$44.00In 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	$-0.01Out of the Money	20Out of the Money	190Out of the Money
MSFTIn the Money	$40.50In the Money	$41.45In the Money	$40.75In the Money	$-9.75In the Money	2In the Money	182In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	124Out of the Money	1,202Out of the Money
MSFTIn the Money	$37.95In the Money	$39.05In 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	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	15Out of the Money	288Out of the Money
MSFTIn the Money	$35.80In the Money	$36.30In 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	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	72Out of the Money	1,565Out of the Money
MSFTIn the Money	$33.35In the Money	$33.90In the Money	$33.80In the Money	$-6.50In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	65Out of the Money	179Out of the Money
MSFTIn the Money	$30.85In the Money	$31.35In the Money	$31.20In the Money	$-6.90In the Money	8In the Money	78In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.01Out of the Money	743Out of the Money	5,883Out of the Money
MSFTIn the Money	$28.35In the Money	$29.15In 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	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.02Out of the Money	163Out of the Money	383Out of the Money
MSFTIn the Money	$25.85In the Money	$26.45In the Money	$26.00In the Money	$-7.07In the Money	4In the Money	58In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1,839Out of the Money	6,549Out of the Money
MSFTIn the Money	$23.45In the Money	$24.50In the Money	$30.62In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.02Out of the Money	148Out of the Money	531Out of the Money
MSFTIn the Money	$21.05In the Money	$21.50In the Money	$22.30In the Money	$-6.90In the Money	239In the Money	117In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$0.05Out of the Money	1,027Out of the Money	1,596Out of the Money
MSFTIn the Money	$18.65In the Money	$19.75In the Money	$18.96In the Money	$-8.00In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.34Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$0.09Out of the Money	642Out of the Money	743Out of the Money
MSFTIn the Money	$16.30In the Money	$16.75In the Money	$18.10In the Money	$-6.48In the Money	13In the Money	172In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.47Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$0.15Out of the Money	1,047Out of the Money	1,250Out of the Money
MSFTIn the Money	$14.05In the Money	$14.45In the Money	$15.20In the Money	$-5.60In the Money	13In the Money	39In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.68Out of the Money	$0.72Out of the Money	$0.72Out of the Money	$0.24Out of the Money	727Out of the Money	678Out of the Money
MSFTIn the Money	$11.85In the Money	$12.20In the Money	$12.00In the Money	$-5.50In the Money	379In the Money	684In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$1.00Out of the Money	$1.04Out of the Money	$1.04Out of the Money	$0.40Out of the Money	2,596Out of the Money	5,660Out of the Money
MSFTIn the Money	$9.85In the Money	$10.25In the Money	$10.05In the Money	$-6.30In the Money	46In the Money	426In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$1.44Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$0.63Out of the Money	1,805Out of the Money	1,360Out of the Money
MSFTIn the Money	$7.95In the Money	$8.30In the Money	$8.55In the Money	$-4.50In the Money	166In the Money	740In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$2.05Out of the Money	$2.13Out of the Money	$2.08Out of the Money	$0.87Out of the Money	2,566Out of the Money	9,020Out of the Money
MSFTIn the Money	$6.40In the Money	$6.55In the Money	$6.60In the Money	$-4.45In the Money	309In the Money	463In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$2.88Out of the Money	$2.96Out of the Money	$3.00Out of the Money	$1.30Out of the Money	1,613Out of the Money	1,202Out of the Money
MSFTUnderlying issue's last price	$4.95Underlying issue's last price	$5.10Underlying issue's last price	$4.99Underlying issue's last price	$-4.11Underlying issue's last price	3,897Underlying issue's last price	2,838Underlying issue's last price	Filter Table By Strike Price of$400.00Underlying issue's last price	MSFTUnderlying issue's last price	$3.90Underlying issue's last price	$4.00Underlying issue's last price	$4.00Underlying issue's last price	$1.65Underlying issue's last price	7,083Underlying issue's last price	2,670Underlying issue's last price
MSFTNear the Money	$3.75Near the Money	$3.85Near the Money	$3.70Near the Money	$-3.70Near the Money	3,344Near the Money	552Near the Money	Filter Table By Strike Price of$402.50	MSFTIn the Money	$5.15In the Money	$5.30In the Money	$5.30In the Money	$2.25In the Money	903In the Money	1,173In the Money
MSFTOut of the Money	$2.71Out of the Money	$2.79Out of the Money	$2.74Out of the Money	$-3.26Out of the Money	5,901Out of the Money	2,422Out of the Money	Filter Table By Strike Price of$405.00	MSFTIn the Money	$6.65In the Money	$6.80In the Money	$6.72In the Money	$2.52In the Money	1,454In the Money	3,345In the Money
MSFTOut of the Money	$1.91Out of the Money	$1.98Out of the Money	$1.95Out of the Money	$-2.75Out of the Money	1,908Out of the Money	1,695Out of the Money	Filter Table By Strike Price of$407.50	MSFTIn the Money	$8.30In the Money	$8.65In the Money	$8.20In the Money	$2.90In the Money	375In the Money	1,414In the Money
MSFTOut of the Money	$1.31Out of the Money	$1.38Out of the Money	$1.34Out of the Money	$-2.26Out of the Money	5,692Out of the Money	4,822Out of the Money	Filter Table By Strike Price of$410.00	MSFTIn the Money	$10.15In the Money	$10.55In the Money	$10.40In the Money	$3.59In the Money	159In the Money	1,811In the Money
MSFTOut of the Money	$0.88Out of the Money	$0.93Out of the Money	$0.87Out of the Money	$-1.89Out of the Money	7,235Out of the Money	1,813Out of the Money	Filter Table By Strike Price of$412.50	MSFTIn the Money	$12.30In the Money	$12.65In the Money	$11.72In the Money	$3.31In the Money	21In the Money	832In the Money
MSFTOut of the Money	$0.61Out of the Money	$0.63Out of the Money	$0.63Out of the Money	$-1.34Out of the Money	3,665Out of the Money	4,820Out of the Money	Filter Table By Strike Price of$415.00	MSFTIn the Money	$14.45In the Money	$14.90In the Money	$13.24In the Money	$2.94In the Money	14In the Money	1,194In the Money
MSFTOut of the Money	$0.40Out of the Money	$0.43Out of the Money	$0.41Out of the Money	$-1.07Out of the Money	782Out of the Money	1,772Out of the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$16.60In the Money	$17.50In the Money	$16.67In the Money	$5.29In the Money	26In the Money	292In the Money
MSFTOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$-0.76Out of the Money	3,584Out of the Money	6,841Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$19.15In the Money	$19.90In the Money	$19.08In the Money	$4.63In the Money	31In the Money	1,099In the Money
MSFTOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.49Out of the Money	1,709Out of the Money	1,672Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$21.50In the Money	$22.15In the Money	$20.43In the Money	$6.41In the Money	9In the Money	50In the Money
MSFTOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.35Out of the Money	1,284Out of the Money	4,037Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$23.95In the Money	$24.60In the Money	$23.59In the Money	$7.59In the Money	4In the Money	328In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.23Out of the Money	289Out of the Money	768Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$26.30In the Money	$27.50In the Money	$24.80In the Money	$6.44In the Money	1In the Money	19In the Money
MSFTOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.15Out of the Money	1,696Out of the Money	3,764Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$28.85In the Money	$30.00In the Money	$28.33In the Money	$5.21In the Money	11In the Money	278In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	129Out of the Money	391Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$31.30In the Money	$32.40In the Money	$27.09In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	262Out of the Money	4,343Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$33.90In the Money	$34.85In the Money	$33.23In the Money	$7.68In the Money	34In the Money	218In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	144Out of the Money	817Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$36.35In the Money	$37.50In the Money	$40.70In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	961Out of the Money	5,397Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$39.05In the Money	$39.85In the Money	$38.55In the Money	$7.25In the Money	11In the Money	3In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	80Out of the Money	707Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$41.30In the Money	$42.85In 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	$-0.03Out of the Money	78Out of the Money	2,385Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$43.90In the Money	$44.70In the Money	$35.10In the Money	$0.00In the Money	---In the Money	6In 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	129Out of the Money	2,970Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$48.80In the Money	$49.90In the Money	$40.20In 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	43Out of the Money	778Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$54.00In the Money	$54.85In 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	2,696Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$58.25In the Money	$59.95In the Money	$52.11In 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	$63.75In the Money	$64.90In 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	4Out of the Money	1,238Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$68.70In the Money	$69.70In 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	13Out of the Money	1,040Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$73.80In the Money	$74.80In 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	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	1,388Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$78.00In the Money	$79.90In 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	$0.02Out 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	$83.75In the Money	$85.10In 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	104Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$88.75In the Money	$89.85In 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	1Out of the Money	361Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$93.80In the Money	$94.70In the Money	$90.90In the Money	$3.74In the Money	1In 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	4Out of the Money	870Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$98.70In the Money	$99.75In 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	$0.01Out 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	$103.80In 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	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	119Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$108.60In the Money	$110.10In 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	$0.02Out 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	$113.80In the Money	$115.45In 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	$118.80In the Money	$120.05In 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	$123.75In the Money	$124.90In 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)