Stocks Options

LAST PRICE
422.5400
TODAY'S CHANGE (%)
Trending Down-2.8900 (-0.6793%)

Bid / Lots
422.3600/ 2
Ask / Lots
422.7900/ 3
Open / Previous Close
425.3200 / 425.4300
Day Range
Low 421.7800
High 426.5000
52 Week Range
Low 360.3620
High 468.3500
Volume
16,891,414
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 19.624

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	$212.40In the Money	$214.35In the Money	$205.22In the Money	$0.00In the Money	---In the Money	104In 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	$202.40In the Money	$204.40In the Money	$204.19In the Money	$8.34In the Money	3In the Money	7In 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	3Out of the Money	53Out of the Money
MSFTIn the Money	$192.40In the Money	$194.70In 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	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
MSFTIn the Money	$182.35In the Money	$184.45In the Money	$170.95In the Money	$0.00In the Money	---In the Money	125In 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	$172.45In the Money	$174.50In the Money	$172.50In the Money	$-12.97In the Money	4In the Money	95In the Money	Filter Table By Strike Price of$250.00	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	116Out of the Money
MSFTIn the Money	$162.40In the Money	$164.45In 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	1Out of the Money	225Out of the Money
MSFTIn the Money	$152.45In the Money	$154.70In 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	$142.45In the Money	$144.50In 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	$0.14Out 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	$137.45In the Money	$139.75In 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	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
MSFTIn the Money	$132.40In the Money	$134.75In the Money	$121.95In 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	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	558Out of the Money
MSFTIn the Money	$127.45In the Money	$129.65In 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	$0.08Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	171Out of the Money	224Out of the Money
MSFTIn the Money	$122.50In the Money	$124.60In the Money	$122.36In the Money	$-1.64In the Money	12In the Money	176In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	582Out of the Money
MSFTIn the Money	$116.50In the Money	$119.70In the Money	$108.58In the Money	$0.00In the Money	---In the Money	196In 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	$112.50In the Money	$114.65In 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	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	365Out of the Money
MSFTIn the Money	$107.45In the Money	$109.50In the Money	$107.36In the Money	$-4.86In the Money	1In the Money	112In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	1,221Out of the Money
MSFTIn the Money	$102.35In the Money	$104.60In the Money	$103.67In the Money	$15.76In the Money	74In the Money	183In the Money	Filter Table By Strike Price of$320.00	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	1,258Out of the Money
MSFTIn the Money	$97.50In the Money	$99.60In the Money	$95.62In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	5Out of the Money	1,864Out of the Money
MSFTIn the Money	$92.50In the Money	$94.40In the Money	$80.10In the Money	$0.00In the Money	---In the Money	223In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	530Out of the Money	1,783Out of the Money
MSFTIn the Money	$87.55In the Money	$89.75In the Money	$74.65In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	---Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,388Out of the Money
MSFTIn the Money	$82.45In the Money	$84.15In the Money	$80.50In the Money	$0.00In the Money	---In the Money	167In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.11Out of the Money	228Out of the Money	2,241Out of the Money
MSFTIn the Money	$77.55In the Money	$79.20In the Money	$77.85In the Money	$-2.65In the Money	1In the Money	323In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	21Out of the Money	1,006Out of the Money
MSFTIn the Money	$72.55In the Money	$74.30In the Money	$73.50In the Money	$-3.64In the Money	24In the Money	1,113In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	508Out of the Money	1,936Out of the Money
MSFTIn the Money	$70.05In the Money	$71.80In 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	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	$67.55In the Money	$69.20In the Money	$68.70In the Money	$-2.80In the Money	6In the Money	1,208In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	137Out of the Money	1,732Out of the Money
MSFTIn the Money	$65.05In the Money	$67.00In 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	$0.01Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MSFTIn the Money	$62.60In the Money	$64.50In the Money	$64.27In the Money	$6.32In the Money	13In the Money	626In 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	$0.00Out of the Money	737Out of the Money	10,893Out of the Money
MSFTIn the Money	$60.10In the Money	$62.05In 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	$0.02Out of the Money	$0.16Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSFTIn the Money	$57.60In the Money	$59.60In the Money	$58.43In the Money	$-3.55In the Money	5In the Money	573In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	62Out of the Money	2,892Out of the Money
MSFTIn the Money	$55.10In the Money	$56.70In 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	$0.18Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	7Out of the Money	49Out of the Money
MSFTIn the Money	$52.45In the Money	$54.95In the Money	$53.50In the Money	$-1.32In the Money	5In the Money	507In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	191Out of the Money	4,387Out of the Money
MSFTIn the Money	$50.10In the Money	$52.35In 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	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	3Out of the Money	76Out of the Money
MSFTIn the Money	$46.70In the Money	$49.75In the Money	$49.85In the Money	$-2.12In the Money	1In the Money	1,818In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	145Out of the Money	4,053Out of the Money
MSFTIn the Money	$45.15In the Money	$46.15In the Money	$45.51In the Money	$45.51In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	33Out of the Money	13Out of the Money
MSFTIn the Money	$41.80In the Money	$44.90In the Money	$44.00In the Money	$-3.49In the Money	23In the Money	10,567In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	2,449Out of the Money	16,392Out of the Money
MSFTIn the Money	$40.15In the Money	$42.20In 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	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	66Out of the Money	212Out of the Money
MSFTIn the Money	$36.75In the Money	$39.55In the Money	$38.85In the Money	$-3.23In the Money	6In the Money	516In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	1,075Out of the Money	6,276Out of the Money
MSFTIn the Money	$35.20In the Money	$37.15In the Money	$35.80In the Money	$8.15In the Money	3In the Money	12In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.02Out of the Money	38Out of the Money	247Out of the Money
MSFTIn the Money	$32.80In the Money	$34.55In the Money	$34.05In the Money	$-2.75In the Money	11In the Money	668In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.00Out of the Money	1,056Out of the Money	7,970Out of the Money
MSFTIn the Money	$30.25In the Money	$32.25In the Money	$34.90In the Money	$0.00In the Money	---In the Money	157In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.03Out of the Money	292Out of the Money	668Out of the Money
MSFTIn the Money	$27.00In the Money	$29.75In the Money	$28.30In the Money	$-2.31In the Money	9In the Money	907In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.03Out of the Money	912Out of the Money	7,564Out of the Money
MSFTIn the Money	$25.30In the Money	$27.25In 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	$0.24Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$0.03Out of the Money	449Out of the Money	799Out of the Money
MSFTIn the Money	$23.00In the Money	$24.45In the Money	$23.38In the Money	$-3.92In the Money	185In the Money	7,767In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.01Out of the Money	1,954Out of the Money	12,523Out of the Money
MSFTIn the Money	$20.65In the Money	$22.65In the Money	$20.30In the Money	$-3.95In the Money	27In the Money	308In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$0.02Out of the Money	1,038Out of the Money	1,486Out of the Money
MSFTIn the Money	$18.05In the Money	$19.80In the Money	$18.21In the Money	$-2.61In the Money	188In the Money	18,076In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.38Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$0.00Out of the Money	1,202Out of the Money	6,391Out of the Money
MSFTIn the Money	$15.85In the Money	$16.30In the Money	$16.40In the Money	$-2.19In the Money	48In the Money	3,883In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.47Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$-0.01Out of the Money	840Out of the Money	1,656Out of the Money
MSFTIn the Money	$13.50In the Money	$15.00In the Money	$13.95In the Money	$-2.05In the Money	243In the Money	2,759In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.62Out of the Money	$0.66Out of the Money	$0.64Out of the Money	$0.05Out of the Money	2,351Out of the Money	9,731Out of the Money
MSFTIn the Money	$11.20In the Money	$11.65In the Money	$11.20In the Money	$-3.05In the Money	171In the Money	1,011In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.85Out of the Money	$0.89Out of the Money	$0.87Out of the Money	$0.02Out of the Money	1,457Out of the Money	1,333Out of the Money
MSFTIn the Money	$9.20In the Money	$9.70In the Money	$9.26In the Money	$-2.74In the Money	497In the Money	6,809In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$1.19Out of the Money	$1.26Out of the Money	$1.26Out of the Money	$0.14Out of the Money	3,129Out of the Money	4,962Out of the Money
MSFTIn the Money	$7.00In the Money	$7.70In the Money	$7.40In the Money	$-2.05In the Money	344In the Money	1,271In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$1.72Out of the Money	$1.81Out of the Money	$1.80Out of the Money	$0.25Out of the Money	1,710Out of the Money	1,411Out of the Money
MSFTIn the Money	$5.65In the Money	$5.80In the Money	$5.70In the Money	$-2.30In the Money	2,600In the Money	6,280In the Money	Filter Table By Strike Price of$420.00	MSFTNear the Money	$2.47Near the Money	$2.58Near the Money	$2.55Near the Money	$0.44Near the Money	4,305Near the Money	4,831Near the Money
MSFTUnderlying issue's last price	$4.20Underlying issue's last price	$4.30Underlying issue's last price	$4.25Underlying issue's last price	$-2.05Underlying issue's last price	3,537Underlying issue's last price	2,206Underlying issue's last price	Filter Table By Strike Price of$422.50Underlying issue's last price	MSFTUnderlying issue's last price	$3.50Underlying issue's last price	$3.65Underlying issue's last price	$3.63Underlying issue's last price	$0.63Underlying issue's last price	2,262Underlying issue's last price	709Underlying issue's last price
MSFTNear the Money	$3.00Near the Money	$3.10Near the Money	$3.05Near the Money	$-1.95Near the Money	7,335Near the Money	7,466Near the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$4.80In the Money	$4.95In the Money	$5.00In the Money	$1.15In the Money	2,810In the Money	4,030In the Money
MSFTOut of the Money	$2.08Out of the Money	$2.15Out of the Money	$2.12Out of the Money	$-1.52Out of the Money	6,470Out of the Money	1,996Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$6.40In the Money	$6.55In the Money	$7.10In the Money	$1.50In the Money	370In the Money	629In the Money
MSFTOut of the Money	$1.38Out of the Money	$1.45Out of the Money	$1.41Out of the Money	$-1.32Out of the Money	8,855Out of the Money	9,901Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$7.95In the Money	$8.65In the Money	$8.53In the Money	$1.78In the Money	699In the Money	5,214In the Money
MSFTOut of the Money	$0.89Out of the Money	$0.95Out of the Money	$0.89Out of the Money	$-1.04Out of the Money	4,950Out of the Money	2,355Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$9.25In the Money	$10.85In the Money	$10.35In the Money	$1.93In the Money	70In the Money	1,550In the Money
MSFTOut of the Money	$0.57Out of the Money	$0.61Out of the Money	$0.57Out of the Money	$-0.81Out of the Money	7,834Out of the Money	8,147Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$12.40In the Money	$12.90In the Money	$12.66In the Money	$1.96In the Money	285In the Money	2,250In the Money
MSFTOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.58Out of the Money	2,261Out of the Money	2,003Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$14.65In the Money	$15.40In the Money	$15.20In the Money	$3.58In the Money	57In the Money	256In the Money
MSFTOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.43Out of the Money	11,880Out of the Money	11,373Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$17.10In the Money	$17.75In the Money	$16.90In the Money	$3.17In the Money	70In the Money	1,836In the Money
MSFTOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.30Out of the Money	436Out of the Money	253Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$18.55In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.25Out of the Money	660Out of the Money	8,037Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$20.70In the Money	$23.65In the Money	$21.52In the Money	$2.32In the Money	5In the Money	583In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.17Out of the Money	404Out of the Money	180Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$24.30In the Money	$26.80In the Money	$22.77In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	1,033Out of the Money	8,868Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$25.85In the Money	$27.75In the Money	$27.50In the Money	$2.90In the Money	13In the Money	56In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	424Out of the Money	163Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$28.35In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	786Out of the Money	4,959Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$30.70In the Money	$32.80In the Money	$31.45In the Money	$1.70In the Money	241In the Money	20In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	56Out of the Money	32Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$33.40In the Money	$35.30In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	2,679Out of the Money	7,343Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$36.15In the Money	$38.70In the Money	$37.70In the Money	$3.39In the Money	6In the Money	34In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	398Out of the Money	2Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$38.35In the Money	$40.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	197Out of the Money	5,872Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$40.85In the Money	$42.80In the Money	$51.74In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	19Out of the Money	71Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$43.15In the Money	$45.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	196Out of the Money	3,577Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$45.55In the Money	$47.80In the Money	$47.20In the Money	$2.40In the Money	7In the Money	7In the Money
MSFTOut of the Money	---Out of the Money	$0.15Out 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	$48.00In the Money	$50.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	20Out of the Money	3,690Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$50.85In the Money	$52.80In the Money	$52.22In the Money	$-11.29In the Money	7In the Money	---In 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$477.50	MSFTIn the Money	$53.35In the Money	$55.30In 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	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	52Out of the Money	2,594Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$56.15In the Money	$57.75In the Money	$57.80In the Money	$3.43In the Money	30In 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	$58.35In the Money	$60.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	55Out of the Money	1,670Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$60.60In the Money	$62.80In the Money	$62.18In the Money	$-3.04In the Money	9In 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	8Out of the Money	1,591Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$65.50In the Money	$67.80In the Money	$67.20In the Money	$2.45In the Money	6In the Money	6In the Money
MSFTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	57Out of the Money	2,133Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$70.90In the Money	$72.80In the Money	$72.22In the Money	$2.95In the Money	6In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	113Out of the Money	3,221Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$75.90In the Money	$77.80In the Money	$69.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.12Out 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	$81.10In the Money	$82.80In the Money	$82.93In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	8,515Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$85.85In the Money	$87.80In the Money	$87.96In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	516Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$90.85In the Money	$92.80In 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	1,792Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$95.50In the Money	$97.80In the Money	$107.83In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.14Out 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	$100.90In the Money	$102.80In 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	20Out of the Money	909Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$106.20In the Money	$107.80In 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	$110.85In the Money	$112.75In 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	$115.80In the Money	$117.90In 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	278Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$120.50In the Money	$122.80In 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	1Out of the Money	1,199Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$125.50In the Money	$127.80In 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	$131.80In the Money	$132.80In the Money	$138.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.13Out 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	$135.50In the Money	$137.80In 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	$140.85In the Money	$142.80In 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	$-0.03Out of the Money	1Out of the Money	227Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$145.50In the Money	$147.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.05Out 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	$150.85In the Money	$152.90In 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	$0.01Out of the Money	5Out of the Money	146Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$155.50In the Money	$157.80In 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	$160.80In the Money	$162.80In 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	22Out of the Money	Filter Table By Strike Price of$590.00	MSFTIn the Money	$165.80In the Money	$167.90In 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	$171.80In the Money	$172.80In 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	$0.01Out of the Money	1Out of the Money	185Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$175.85In the Money	$177.90In the Money	$196.12In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.12Out 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	$180.85In the Money	$182.80In 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	$186.85In the Money	$187.85In 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	$190.80In the Money	$192.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.04Out 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	$195.50In the Money	$197.80In 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	$0.06Out 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	$200.60In the Money	$202.80In 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	$205.85In the Money	$207.80In 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	$210.80In the Money	$212.80In 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	311Out of the Money	Filter Table By Strike Price of$640.00	MSFTIn the Money	$215.80In the Money	$217.80In 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	$220.85In the Money	$222.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.10Out 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	$225.75In the Money	$227.80In 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	$230.75In the Money	$232.80In 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	$235.80In the Money	$237.80In 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	$241.85In the Money	$242.80In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$670.00	MSFTIn the Money	$246.80In the Money	$247.80In 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	$250.80In the Money	$252.80In 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	$255.85In the Money	$257.80In 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	$260.85In the Money	$262.80In 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	$265.75In the Money	$267.80In 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$695.00	MSFTIn the Money	$270.50In the Money	$272.80In 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	$275.80In the Money	$277.80In 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)