Stocks Options

LAST PRICE
420.8700
TODAY'S CHANGE (%)
Trending Up2.8600 (0.6842%)

Bid / Lots
420.8400/ 3
Ask / Lots
420.9100/ 7
Open / Previous Close
418.2500 / 418.0100
Day Range
Low 417.2000
High 421.7300
52 Week Range
Low 362.9000
High 468.3500
Volume
7,653,803
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 19.558

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$210.50In the Money	$211.40In the Money	$210.93In the Money	$2.33In the Money	11In the Money	98In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	604Out of the Money
MSFTIn the Money	$200.50In the Money	$201.40In the Money	$204.19In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
MSFTIn the Money	$190.55In the Money	$191.45In the Money	$184.20In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
MSFTIn the Money	$180.55In the Money	$181.45In the Money	$181.22In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,134Out of the Money
MSFTIn the Money	$170.55In the Money	$171.45In the Money	$172.50In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
MSFTIn the Money	$160.55In the Money	$161.45In the Money	$151.70In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
MSFTIn the Money	$150.55In the Money	$151.45In the Money	$141.48In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
MSFTIn the Money	$140.55In the Money	$141.45In the Money	$133.25In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,144Out of the Money
MSFTIn the Money	$135.55In the Money	$136.45In the Money	$133.90In the Money	$0.00In the Money	---In the Money	184In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
MSFTIn the Money	$130.55In the Money	$131.50In the Money	$132.79In the Money	$0.00In the Money	---In the Money	208In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	558Out of the Money
MSFTIn the Money	$125.60In the Money	$126.50In the Money	$134.05In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money
MSFTIn the Money	$120.60In the Money	$121.50In the Money	$120.28In the Money	$0.00In the Money	---In the Money	182In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	582Out of the Money
MSFTIn the Money	$115.60In the Money	$116.50In the Money	$118.62In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money
MSFTIn the Money	$110.60In the Money	$111.70In the Money	$115.20In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	365Out of the Money
MSFTIn the Money	$105.60In the Money	$106.45In the Money	$104.65In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,220Out of the Money
MSFTIn the Money	$100.60In the Money	$101.45In the Money	$103.67In the Money	$0.00In the Money	---In the Money	168In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	1,256Out of the Money
MSFTIn the Money	$95.60In the Money	$96.40In the Money	$94.94In the Money	$-0.68In the Money	1In the Money	171In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,869Out of the Money
MSFTIn the Money	$90.60In the Money	$91.60In the Money	$89.73In the Money	$9.63In the Money	1In the Money	223In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	2,136Out of the Money
MSFTIn the Money	$85.65In the Money	$86.65In the Money	$85.50In the Money	$10.85In the Money	1In the Money	101In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,406Out of the Money
MSFTIn the Money	$80.65In the Money	$81.75In the Money	$81.09In the Money	$0.00In the Money	---In the Money	164In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	2,024Out of the Money
MSFTIn the Money	$75.70In the Money	$76.40In the Money	$73.67In the Money	$0.00In the Money	---In the Money	323In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	1,024Out of the Money
MSFTIn the Money	$70.70In the Money	$71.55In the Money	$71.60In the Money	$3.60In the Money	19In the Money	1,089In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	40Out of the Money	1,996Out of the Money
MSFTIn the Money	$68.20In the Money	$68.95In 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	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MSFTIn the Money	$65.65In the Money	$66.45In the Money	$68.70In the Money	$0.00In the Money	---In the Money	1,202In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	115Out of the Money	1,595Out of the Money
MSFTIn the Money	$63.20In the Money	$63.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$357.50	MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	33Out of the Money	77Out of the Money
MSFTIn the Money	$60.80In the Money	$61.45In the Money	$60.90In the Money	$1.15In the Money	1In the Money	625In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	25Out of the Money	11,024Out of the Money
MSFTIn the Money	$58.15In the Money	$58.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$362.50	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
MSFTIn the Money	$55.70In the Money	$56.70In the Money	$54.16In the Money	$-4.27In the Money	11In the Money	578In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	58Out of the Money	2,922Out of the Money
MSFTIn the Money	$53.20In the Money	$53.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	31Out of the Money	63Out of the Money
MSFTIn the Money	$50.80In the Money	$51.75In the Money	$50.16In the Money	$0.98In the Money	3In the Money	504In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	102Out of the Money	4,391Out of the Money
MSFTIn the Money	$48.15In the Money	$49.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	11Out of the Money	108Out of the Money
MSFTIn the Money	$45.70In the Money	$46.50In the Money	$46.78In the Money	$-3.07In the Money	1In the Money	1,818In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	30Out of the Money	4,121Out of the Money
MSFTIn the Money	$43.20In the Money	$44.05In the Money	$45.51In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	5Out of the Money	97Out of the Money
MSFTIn the Money	$40.70In the Money	$41.55In the Money	$39.98In the Money	$1.88In the Money	2In the Money	10,548In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	170Out of the Money	17,115Out of the Money
MSFTIn the Money	$38.25In the Money	$38.95In the Money	$43.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	28Out of the Money	691Out of the Money
MSFTIn the Money	$35.85In the Money	$36.45In the Money	$34.75In the Money	$0.69In the Money	15In the Money	442In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	92Out of the Money	6,828Out of the Money
MSFTIn the Money	$33.30In the Money	$33.95In the Money	$34.42In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	19Out of the Money	670Out of the Money
MSFTIn the Money	$31.20In the Money	$31.40In the Money	$31.22In the Money	$1.97In the Money	32In the Money	675In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	411Out of the Money	8,878Out of the Money
MSFTIn the Money	$28.35In the Money	$29.00In the Money	$26.50In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	46Out of the Money	749Out of the Money
MSFTIn the Money	$26.10In the Money	$26.70In the Money	$25.20In the Money	$1.41In the Money	18In the Money	810In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.18Out of the Money	$-0.09Out of the Money	418Out of the Money	7,753Out of the Money
MSFTIn the Money	$23.50In the Money	$24.00In the Money	$28.10In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.17Out of the Money	129Out of the Money	1,377Out of the Money
MSFTIn the Money	$21.30In the Money	$21.50In the Money	$21.20In the Money	$2.05In the Money	55In the Money	7,754In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.16Out of the Money	964Out of the Money	14,361Out of the Money
MSFTIn the Money	$18.70In the Money	$19.05In the Money	$18.25In the Money	$2.41In the Money	2In the Money	336In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.24Out of the Money	182Out of the Money	3,593Out of the Money
MSFTIn the Money	$16.35In the Money	$16.65In the Money	$16.30In the Money	$0.83In the Money	63In the Money	17,940In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.35Out of the Money	$-0.29Out of the Money	1,534Out of the Money	8,547Out of the Money
MSFTIn the Money	$13.90In the Money	$14.25In the Money	$14.58In the Money	$1.58In the Money	28In the Money	3,843In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.45Out of the Money	$-0.47Out of the Money	443Out of the Money	2,029Out of the Money
MSFTIn the Money	$11.55In the Money	$11.90In the Money	$10.80In the Money	$1.55In the Money	224In the Money	2,841In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.56Out of the Money	$0.58Out of the Money	$0.58Out of the Money	$-0.58Out of the Money	3,232Out of the Money	10,727Out of the Money
MSFTIn the Money	$9.30In the Money	$9.65In the Money	$9.65In the Money	$2.55In the Money	54In the Money	1,049In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.81Out of the Money	$0.84Out of the Money	$0.83Out of the Money	$-0.83Out of the Money	2,294Out of the Money	2,118Out of the Money
MSFTIn the Money	$7.35In the Money	$7.55In the Money	$7.25In the Money	$1.78In the Money	1,007In the Money	6,872In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$1.23Out of the Money	$1.26Out of the Money	$1.25Out of the Money	$-1.16Out of the Money	4,727Out of the Money	7,363Out of the Money
MSFTIn the Money	$5.55In the Money	$5.65In the Money	$5.20In the Money	$1.00In the Money	1,270In the Money	2,210In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$1.87Out of the Money	$1.92Out of the Money	$1.93Out of the Money	$-1.64Out of the Money	3,709Out of the Money	2,414Out of the Money
MSFTUnderlying issue's last price	$3.95Underlying issue's last price	$4.10Underlying issue's last price	$4.02Underlying issue's last price	$1.02Underlying issue's last price	11,664Underlying issue's last price	7,473Underlying issue's last price	Filter Table By Strike Price of$420.00Underlying issue's last price	MSFTUnderlying issue's last price	$2.79Underlying issue's last price	$2.86Underlying issue's last price	$2.90Underlying issue's last price	$-1.65Underlying issue's last price	1,640Underlying issue's last price	6,596Underlying issue's last price
MSFTNear the Money	$2.74Near the Money	$2.80Near the Money	$2.78Near the Money	$0.73Near the Money	8,725Near the Money	2,936Near the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$4.00In the Money	$4.15In the Money	$4.23In the Money	$-2.27In the Money	394In the Money	1,346In the Money
MSFTOut of the Money	$1.79Out of the Money	$1.83Out of the Money	$1.83Out of the Money	$0.46Out of the Money	9,137Out of the Money	10,002Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$5.55In the Money	$5.75In the Money	$6.06In the Money	$-1.94In the Money	226In the Money	4,099In the Money
MSFTOut of the Money	$1.14Out of the Money	$1.15Out of the Money	$1.15Out of the Money	$0.29Out of the Money	2,788Out of the Money	5,081Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$7.40In the Money	$7.60In the Money	$7.95In the Money	$-2.20In the Money	14In the Money	583In the Money
MSFTOut of the Money	$0.68Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.16Out of the Money	5,617Out of the Money	12,228Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$9.50In the Money	$9.80In the Money	$10.21In the Money	$-2.19In the Money	55In the Money	5,200In the Money
MSFTOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.42Out of the Money	$0.10Out of the Money	1,310Out of the Money	4,648Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$11.65In the Money	$12.05In the Money	$12.07In the Money	$-3.20In the Money	24In the Money	1,560In the Money
MSFTOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.03Out of the Money	6,422Out of the Money	11,654Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$14.05In the Money	$14.35In the Money	$14.85In the Money	$-2.31In the Money	45In the Money	2,319In the Money
MSFTOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1,965Out of the Money	4,297Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$16.50In the Money	$17.00In the Money	$17.26In the Money	$-1.46In the Money	3In the Money	253In the Money
MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	1,528Out of the Money	14,400Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$19.00In the Money	$19.50In the Money	$20.53In the Money	$0.08In the Money	12In the Money	822In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	84Out of the Money	551Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$21.40In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	283Out of the Money	8,319Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$24.00In the Money	$24.35In the Money	$25.40In the Money	$0.00In the Money	---In the Money	477In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	166Out of the Money	478Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$26.05In the Money	$27.15In the Money	$22.77In 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	$0.02Out of the Money	$-0.02Out of the Money	350Out of the Money	9,248Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$28.85In the Money	$29.35In the Money	$29.80In the Money	$-0.45In the Money	38In the Money	53In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	547Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$31.20In the Money	$32.20In the Money	$32.58In the Money	$1.08In the Money	4In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	41Out of the Money	5,929Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$33.60In the Money	$34.65In the Money	$35.45In the Money	$0.00In the Money	---In the Money	103In the Money
MSFTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	92Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$36.45In the Money	$37.10In the Money	$0.00In 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	119Out of the Money	8,747Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$38.75In the Money	$39.55In the Money	$40.40In the Money	$0.00In the Money	---In the Money	34In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	396Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$41.30In the Money	$42.10In the Money	$0.00In 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	45Out of the Money	5,878Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$43.75In the Money	$44.55In the Money	$51.74In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$46.30In the Money	$47.20In the Money	$0.00In 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	$0.00Out of the Money	26Out of the Money	3,601Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$48.80In the Money	$49.70In the Money	$52.64In the Money	$0.00In the Money	---In the Money	7In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$51.30In the Money	$52.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	3,670Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$53.80In the Money	$54.70In the Money	$52.22In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$56.35In the Money	$57.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	2,574Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$58.80In the Money	$59.70In the Money	$60.40In the Money	$0.00In the Money	---In the Money	37In the Money
MSFTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$61.25In the Money	$62.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	1,695Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$63.80In the Money	$64.70In the Money	$62.18In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	1,545Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$68.80In the Money	$69.70In the Money	$72.51In the Money	$0.00In the Money	---In the Money	6In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	2,139Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$73.80In the Money	$74.70In the Money	$77.58In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3,250Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$78.80In the Money	$79.70In the Money	$69.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	458Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$83.80In the Money	$84.70In the Money	$82.93In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,507Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$88.80In the Money	$89.70In the Money	$87.96In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	516Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$93.75In the Money	$94.70In the Money	$93.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,742Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$98.80In the Money	$99.65In the Money	$107.83In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$103.55In the Money	$104.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	904Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$108.80In the Money	$109.70In the Money	$129.26In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$113.75In the Money	$114.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,372Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$118.75In the Money	$119.65In the Money	$101.50In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$123.80In the Money	$124.65In the Money	$106.29In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,199Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$128.80In the Money	$129.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$133.80In the Money	$134.65In the Money	$138.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	482Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$138.80In the Money	$139.60In the Money	$139.78In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$565.00	MSFTIn the Money	$143.80In the Money	$144.65In the Money	$144.80In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$148.80In the Money	$149.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$575.00	MSFTIn the Money	$153.80In the Money	$154.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$158.75In the Money	$159.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money	Filter Table By Strike Price of$585.00	MSFTIn the Money	$163.80In the Money	$164.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$590.00	MSFTIn the Money	$168.80In the Money	$169.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	819Out of the Money	Filter Table By Strike Price of$595.00	MSFTIn the Money	$173.80In the Money	$174.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$178.75In the Money	$179.60In the Money	$196.12In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$605.00	MSFTIn the Money	$183.80In the Money	$184.65In the Money	$178.30In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$610.00	MSFTIn the Money	$188.65In the Money	$189.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$615.00	MSFTIn the Money	$193.80In the Money	$194.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,068Out of the Money	Filter Table By Strike Price of$620.00	MSFTIn the Money	$198.80In the Money	$199.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$625.00	MSFTIn the Money	$203.80In the Money	$204.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$630.00	MSFTIn the Money	$208.85In the Money	$209.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money	Filter Table By Strike Price of$635.00	MSFTIn the Money	$213.80In the Money	$214.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money	Filter Table By Strike Price of$640.00	MSFTIn the Money	$218.80In the Money	$219.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$645.00	MSFTIn the Money	$223.80In the Money	$224.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$650.00	MSFTIn the Money	$228.80In the Money	$229.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$655.00	MSFTIn the Money	$233.55In the Money	$234.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$660.00	MSFTIn the Money	$238.80In the Money	$239.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$665.00	MSFTIn the Money	$243.80In the Money	$244.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$670.00	MSFTIn the Money	$248.80In the Money	$249.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$675.00	MSFTIn the Money	$253.85In the Money	$254.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$680.00	MSFTIn the Money	$258.75In the Money	$259.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$685.00	MSFTIn the Money	$263.55In the Money	$264.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$690.00	MSFTIn the Money	$268.80In the Money	$269.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$695.00	MSFTIn the Money	$273.80In the Money	$274.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$700.00	MSFTIn the Money	$278.80In the Money	$279.65In the Money	$0.00In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)