Stocks Options

LAST PRICE
394.9400
TODAY'S CHANGE (%)
Trending Up5.6100 (1.4409%)

Bid / Lots
396.0000/ 2
Ask / Lots
396.8800/ 6
Open / Previous Close
392.6100 / 389.3300
Day Range
Low 390.3100
High 401.7199
52 Week Range
Low 303.4000
High 430.8200
Volume
23,562,481
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	$174.45In the Money	$177.30In 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	$164.35In the Money	$167.30In 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	$159.05In the Money	$162.20In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$154.00In the Money	$157.35In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$149.05In the Money	$152.25In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$143.75In the Money	$147.20In the Money	$146.00In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$250.00	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	3Out of the Money
MSFTIn the Money	$138.90In the Money	$142.30In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$134.05In the Money	$137.35In 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	$128.80In the Money	$132.25In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$124.00In the Money	$127.30In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MSFTIn the Money	$118.70In the Money	$122.35In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MSFTIn the Money	$114.45In the Money	$117.30In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
MSFTIn the Money	$108.80In the Money	$112.35In 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	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	$104.10In the Money	$107.35In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
MSFTIn the Money	$98.85In the Money	$102.35In 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	$94.20In the Money	$97.30In the Money	$97.60In the Money	$-0.36In the Money	4In 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	1,128Out of the Money
MSFTIn the Money	$88.85In the Money	$91.60In 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	$86.55In the Money	$89.80In 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	$84.05In the Money	$87.35In 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	$81.55In the Money	$84.85In 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	$79.45In the Money	$82.35In 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	1Out of the Money	246Out of the Money
MSFTIn the Money	$76.50In the Money	$79.80In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MSFTIn the Money	$74.00In the Money	$77.45In the Money	$76.96In 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	---Out of the Money	153Out of the Money
MSFTIn the Money	$71.95In the Money	$74.90In 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	11Out of the Money
MSFTIn the Money	$68.80In the Money	$72.45In 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	---Out of the Money	388Out of the Money
MSFTIn the Money	$66.55In the Money	$69.70In 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	5Out of the Money	575Out of the Money
MSFTIn the Money	$64.30In the Money	$67.10In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	1,288Out of the Money
MSFTIn the Money	$61.55In the Money	$64.65In 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	4Out of the Money	624Out of the Money
MSFTIn the Money	$59.05In the Money	$62.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	458Out of the Money
MSFTIn the Money	$56.45In the Money	$59.65In 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	$-0.01Out of the Money	116Out of the Money	370Out of the Money
MSFTIn the Money	$54.50In the Money	$57.10In the Money	$53.56In the Money	$-2.34In the Money	1In 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	$-0.01Out of the Money	303Out of the Money	887Out of the Money
MSFTIn the Money	$51.70In the Money	$54.20In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	162Out of the Money
MSFTIn the Money	$48.90In the Money	$52.00In 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	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	140Out of the Money	441Out of the Money
MSFTIn the Money	$46.80In the Money	$48.50In the Money	$50.38In the Money	$-10.91In the Money	1In 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	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	159Out of the Money
MSFTIn the Money	$43.90In the Money	$46.40In the Money	$46.50In the Money	$1.05In the Money	3In 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	$-0.04Out of the Money	151Out of the Money	1,365Out of the Money
MSFTIn the Money	$41.50In the Money	$43.60In 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	$-0.05Out of the Money	12Out of the Money	111Out of the Money
MSFTIn the Money	$39.05In the Money	$41.75In the Money	$41.90In the Money	$-12.45In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	118Out of the Money	604Out of the Money
MSFTIn the Money	$36.80In the Money	$39.40In 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	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	31Out of the Money	210Out of the Money
MSFTIn the Money	$34.05In the Money	$36.55In the Money	$34.94In the Money	$3.19In the Money	2In the Money	145In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	497Out of the Money	1,371Out of the Money
MSFTIn the Money	$31.55In the Money	$34.20In 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	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.16Out of the Money	27Out of the Money	463Out of the Money
MSFTIn the Money	$29.35In the Money	$31.75In 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	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.19Out of the Money	262Out of the Money	1,722Out of the Money
MSFTIn the Money	$26.95In the Money	$28.75In the Money	$26.40In the Money	$-7.40In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.21Out of the Money	489Out of the Money	289Out of the Money
MSFTIn the Money	$24.60In the Money	$26.85In the Money	$27.10In the Money	$6.70In the Money	33In the Money	88In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	699Out of the Money	7,052Out of the Money
MSFTIn the Money	$22.05In the Money	$24.50In 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	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.46Out of the Money	393Out of the Money	529Out of the Money
MSFTIn the Money	$19.45In the Money	$21.40In the Money	$19.25In the Money	$1.45In the Money	7In the Money	60In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.68Out of the Money	820Out of the Money	7,164Out of the Money
MSFTIn the Money	$16.90In the Money	$19.20In the Money	$22.10In the Money	$3.85In the Money	11In the Money	39In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.68Out of the Money	1,020Out of the Money	903Out of the Money
MSFTIn the Money	$14.60In the Money	$16.05In the Money	$17.75In the Money	$5.25In the Money	131In the Money	202In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-1.28Out of the Money	4,968Out of the Money	2,631Out of the Money
MSFTIn the Money	$12.45In the Money	$14.20In the Money	$17.25In the Money	$4.66In the Money	24In the Money	24In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.29Out of the Money	$0.38Out of the Money	$0.32Out of the Money	$-1.67Out of the Money	1,899Out of the Money	1,258Out of the Money
MSFTIn the Money	$10.20In the Money	$11.45In the Money	$11.75In the Money	$3.45In the Money	262In the Money	217In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.47Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-2.29Out of the Money	3,699Out of the Money	3,662Out of the Money
MSFTIn the Money	$8.15In the Money	$9.15In the Money	$9.15In the Money	$3.25In the Money	84In the Money	76In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.78Out of the Money	$0.89Out of the Money	$0.78Out of the Money	$-2.60Out of the Money	3,678Out of the Money	2,107Out of the Money
MSFTIn the Money	$6.40In the Money	$7.50In the Money	$7.20In the Money	$2.56In the Money	1,920In the Money	1,141In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$1.28Out of the Money	$1.50Out of the Money	$1.36Out of the Money	$-3.69Out of the Money	6,288Out of the Money	6,474Out of the Money
MSFTUnderlying issue's last price	$4.30Underlying issue's last price	$5.05Underlying issue's last price	$4.90Underlying issue's last price	$1.40Underlying issue's last price	2,258Underlying issue's last price	1,171Underlying issue's last price	Filter Table By Strike Price of$392.50Underlying issue's last price	MSFTUnderlying issue's last price	$1.84Underlying issue's last price	$2.23Underlying issue's last price	$2.11Underlying issue's last price	$-4.29Underlying issue's last price	3,442Underlying issue's last price	2,872Underlying issue's last price
MSFTNear the Money	$3.25Near the Money	$3.60Near the Money	$3.50Near the Money	$0.86Near the Money	7,693Near the Money	1,954Near the Money	Filter Table By Strike Price of$395.00	MSFTIn the Money	$3.05In the Money	$3.30In the Money	$3.20In the Money	$-4.90In the Money	4,283In the Money	9,809In the Money
MSFTNear the Money	$2.21Near the Money	$2.44Near the Money	$2.28Near the Money	$0.29Near the Money	7,158Near the Money	3,426Near the Money	Filter Table By Strike Price of$397.50	MSFTIn the Money	$4.45In the Money	$5.65In the Money	$4.35In the Money	$-5.10In the Money	1,380In the Money	1,925In the Money
MSFTOut of the Money	$1.40Out of the Money	$1.58Out of the Money	$1.54Out of the Money	$0.14Out of the Money	15,041Out of the Money	5,400Out of the Money	Filter Table By Strike Price of$400.00	MSFTIn the Money	$5.60In the Money	$6.50In the Money	$5.85In the Money	$-5.55In the Money	1,915In the Money	3,680In the Money
MSFTOut of the Money	$0.85Out of the Money	$0.95Out of the Money	$0.90Out of the Money	$-0.12Out of the Money	4,652Out of the Money	3,003Out of the Money	Filter Table By Strike Price of$402.50	MSFTIn the Money	$7.30In the Money	$9.65In the Money	$8.20In the Money	$-5.24In the Money	597In the Money	1,503In the Money
MSFTOut of the Money	$0.50Out of the Money	$0.57Out of the Money	$0.55Out of the Money	$-0.17Out of the Money	11,044Out of the Money	8,552Out of the Money	Filter Table By Strike Price of$405.00	MSFTIn the Money	$9.00In the Money	$10.70In the Money	$10.01In the Money	$-5.59In the Money	592In the Money	3,796In the Money
MSFTOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.18Out of the Money	4,814Out of the Money	3,587Out of the Money	Filter Table By Strike Price of$407.50	MSFTIn the Money	$10.40In the Money	$13.15In the Money	$7.10In the Money	$-10.72In the Money	76In the Money	1,181In the Money
MSFTOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.15Out of the Money	8,784Out of the Money	7,002Out of the Money	Filter Table By Strike Price of$410.00	MSFTIn the Money	$14.35In the Money	$15.35In the Money	$14.80In the Money	$-5.79In the Money	285In the Money	1,548In the Money
MSFTOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.11Out of the Money	3,920Out of the Money	4,632Out of the Money	Filter Table By Strike Price of$412.50	MSFTIn the Money	$16.90In the Money	$19.05In the Money	$14.39In the Money	$-6.41In the Money	7In the Money	815In the Money
MSFTOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	6,180Out of the Money	5,798Out of the Money	Filter Table By Strike Price of$415.00	MSFTIn the Money	$19.25In the Money	$21.45In the Money	$17.85In the Money	$-5.25In the Money	83In the Money	1,103In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.08Out of the Money	1,049Out of the Money	2,085Out of the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$21.85In the Money	$23.25In the Money	$19.83In the Money	$-2.48In the Money	24In the Money	275In the Money
MSFTOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	3,525Out of the Money	8,882Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$22.60In the Money	$26.00In the Money	$22.39In the Money	$-7.16In the Money	2,370In the Money	821In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	574Out of the Money	2,317Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$26.80In the Money	$28.55In the Money	$21.45In the Money	$1.02In the Money	105In the Money	21In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1,198Out of the Money	4,271Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$28.35In the Money	$30.70In the Money	$27.30In the Money	$-3.80In the Money	704In the Money	96In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	212Out of the Money	1,403Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$31.05In the Money	$33.75In the Money	$29.55In the Money	$4.75In the Money	17In the Money	4In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	578Out of the Money	3,051Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$34.20In the Money	$36.35In the Money	$33.95In the Money	$-2.50In the Money	12In the Money	6In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	27Out of the Money	785Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$35.85In the Money	$38.40In the Money	$27.09In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	198Out of the Money	4,337Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$38.60In the Money	$41.05In the Money	$41.25In the Money	$0.00In the Money	---In the Money	4In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	136Out of the Money	813Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$41.05In the Money	$43.70In the Money	$36.25In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	554Out of the Money	5,546Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$43.50In the Money	$46.25In the Money	$39.59In 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	18Out of the Money	3,732Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$46.40In the Money	$48.20In 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	$-0.01Out of the Money	43Out of the Money	2,196Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$48.35In the Money	$51.00In 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	168Out of the Money	3,078Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$54.15In the Money	$55.75In the Money	$57.80In the Money	$8.30In 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	5Out of the Money	747Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$58.50In the Money	$61.15In 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	126Out of the Money	2,644Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$63.10In the Money	$66.40In 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	6Out of the Money	1,590Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$68.10In the Money	$71.45In 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	65Out of the Money	1,236Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$72.95In the Money	$76.20In 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	21Out of the Money	1,040Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$78.40In the Money	$81.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	1,403Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$83.55In the Money	$86.15In 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	3Out of the Money	1,150Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$88.35In the Money	$91.45In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	366Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$92.80In the Money	$96.25In 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	$97.90In the Money	$101.40In 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	$-0.01Out of the Money	2Out of the Money	932Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$103.00In the Money	$106.30In 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	$0.02Out 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	$108.00In the Money	$110.70In 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	$0.03Out 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	$112.85In the Money	$116.45In 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	$0.01Out 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	$117.95In the Money	$121.15In 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	$122.95In the Money	$126.15In 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	3Out of the Money	150Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$127.85In the Money	$131.30In 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)