Stocks Options

LAST PRICE
438.4700
TODAY'S CHANGE (%)
Trending Up7.6600 (1.7780%)

Bid / Lots
438.4100/ 3
Ask / Lots
438.4700/ 1
Open / Previous Close
441.2250 / 430.8100
Day Range
Low 436.9000
High 441.5000
52 Week Range
Low 309.4500
High 468.3500
Volume
9,410,723
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 19.776

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$278.05In the Money	$279.00In the Money	$274.46In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$160.00	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	1,880Out of the Money
MSFTIn the Money	$272.95In the Money	$274.00In the Money	$277.00In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$165.00	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	528Out of the Money
MSFTIn the Money	$268.00In the Money	$269.05In the Money	$248.00In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$170.00	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	241Out of the Money
MSFTIn the Money	$263.10In the Money	$264.00In the Money	$222.97In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$175.00	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	147Out of the Money
MSFTIn the Money	$258.05In the Money	$259.00In the Money	$259.70In the Money	$-11.50In the Money	8In the Money	9In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$2.41Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money
MSFTIn the Money	$253.10In the Money	$254.05In the Money	$222.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$185.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
MSFTIn the Money	$248.10In the Money	$249.05In the Money	$223.85In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$190.00	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	1,390Out of the Money
MSFTIn the Money	$243.05In the Money	$244.10In the Money	$231.15In the Money	$0.00In the Money	---In the Money	250In the Money	Filter Table By Strike Price of$195.00	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	2,915Out of the Money
MSFTIn the Money	$238.05In the Money	$239.00In the Money	$234.80In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$200.00	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	2,875Out of the Money
MSFTIn the Money	$233.10In the Money	$233.95In the Money	$229.75In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$205.00	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	3,584Out of the Money
MSFTIn the Money	$228.10In the Money	$229.00In the Money	$230.90In the Money	$30.75In the Money	1In the Money	36In 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	3,440Out of the Money
MSFTIn the Money	$223.00In the Money	$224.05In the Money	$191.15In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$215.00	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	1,894Out of the Money
MSFTIn the Money	$217.95In the Money	$219.00In the Money	$213.63In the Money	$0.00In the Money	---In the Money	47In 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	1,024Out of the Money
MSFTIn the Money	$213.05In the Money	$213.95In the Money	$184.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$225.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
MSFTIn the Money	$208.10In the Money	$209.00In the Money	$209.77In the Money	$0.83In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$230.00	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	1,247Out of the Money
MSFTIn the Money	$203.05In the Money	$204.00In the Money	$186.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$235.00	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	405Out of the Money
MSFTIn the Money	$198.10In the Money	$199.00In the Money	$189.24In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$240.00	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	428Out of the Money
MSFTIn the Money	$193.05In the Money	$194.10In the Money	$193.84In the Money	$29.19In the Money	25In the Money	31In the Money	Filter Table By Strike Price of$245.00	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	753Out of the Money
MSFTIn the Money	$188.10In the Money	$189.00In the Money	$188.25In the Money	$8.59In the Money	1In the Money	2,377In the Money	Filter Table By Strike Price of$250.00	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	2,593Out of the Money
MSFTIn the Money	$183.05In the Money	$183.95In the Money	$184.18In the Money	$17.79In the Money	2In the Money	72In the Money	Filter Table By Strike Price of$255.00	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	483Out of the Money
MSFTIn the Money	$178.05In the Money	$179.10In the Money	$178.08In the Money	$8.33In the Money	1In the Money	159In the Money	Filter Table By Strike Price of$260.00	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	1,139Out of the Money
MSFTIn the Money	$173.10In the Money	$174.00In the Money	$166.05In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$265.00	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	642Out of the Money
MSFTIn the Money	$168.05In the Money	$169.05In the Money	$171.48In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$270.00	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	1,978Out of the Money
MSFTIn the Money	$163.00In the Money	$164.05In the Money	$159.82In the Money	$0.00In the Money	---In the Money	258In the Money	Filter Table By Strike Price of$275.00	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	1,523Out of the Money
MSFTIn the Money	$158.05In the Money	$159.10In the Money	$152.23In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$280.00	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	2,747Out of the Money
MSFTIn the Money	$153.05In the Money	$154.00In the Money	$146.07In the Money	$0.00In the Money	---In the Money	896In the Money	Filter Table By Strike Price of$285.00	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	1,599Out of the Money
MSFTIn the Money	$148.05In the Money	$149.00In the Money	$139.50In the Money	$0.00In the Money	---In the Money	89In 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	---Out of the Money	1,438Out of the Money
MSFTIn the Money	$143.15In the Money	$144.00In the Money	$132.42In the Money	$0.00In the Money	---In the Money	181In 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	834Out of the Money
MSFTIn the Money	$138.00In the Money	$138.80In the Money	$138.19In the Money	$4.44In the Money	1In the Money	352In 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	$0.00Out of the Money	5Out of the Money	5,233Out of the Money
MSFTIn the Money	$133.10In the Money	$134.00In the Money	$130.01In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$305.00	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	1,332Out of the Money
MSFTIn the Money	$128.00In the Money	$129.00In the Money	$129.80In the Money	$6.25In the Money	4In the Money	57In the Money	Filter Table By Strike Price of$310.00	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	1,357Out of the Money
MSFTIn the Money	$123.00In the Money	$124.05In the Money	$117.65In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$315.00	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	1,059Out of the Money
MSFTIn the Money	$118.10In the Money	$118.90In the Money	$119.50In the Money	$6.33In the Money	1In the Money	571In the Money	Filter Table By Strike Price of$320.00	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	3,186Out of the Money
MSFTIn the Money	$113.10In the Money	$114.05In the Money	$113.93In the Money	$0.93In the Money	1In the Money	197In the Money	Filter Table By Strike Price of$325.00	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	3,391Out of the Money
MSFTIn the Money	$108.15In the Money	$109.05In the Money	$108.70In the Money	$4.22In the Money	3In the Money	170In 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	2Out of the Money	4,312Out of the Money
MSFTIn the Money	$103.20In the Money	$104.00In the Money	$99.45In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$335.00	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	2,559Out of the Money
MSFTIn the Money	$98.00In the Money	$99.05In the Money	$98.90In the Money	$4.50In the Money	1In the Money	554In the Money	Filter Table By Strike Price of$340.00	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	3,926Out of the Money
MSFTIn the Money	$93.05In the Money	$94.05In the Money	$94.63In the Money	$7.09In the Money	1In the Money	1,039In 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	$0.00Out of the Money	---Out of the Money	3,005Out of the Money
MSFTIn the Money	$88.10In the Money	$89.05In the Money	$89.47In the Money	$6.99In the Money	39In the Money	1,182In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	5,924Out of the Money
MSFTIn the Money	$83.20In the Money	$84.15In the Money	$84.00In the Money	$6.65In the Money	1In the Money	371In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	2,363Out of the Money
MSFTIn the Money	$78.15In the Money	$79.05In the Money	$79.58In the Money	$6.46In the Money	27In the Money	549In the Money	Filter Table By Strike Price of$360.00	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	9,991Out of the Money
MSFTIn the Money	$73.10In the Money	$74.10In the Money	$75.20In the Money	$7.34In the Money	3In the Money	890In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	96Out of the Money	5,470Out of the Money
MSFTIn the Money	$68.10In the Money	$69.05In the Money	$68.92In the Money	$7.77In the Money	509In the Money	3,029In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	963Out of the Money	13,454Out of the Money
MSFTIn the Money	$63.10In the Money	$63.80In the Money	$64.37In the Money	$5.17In the Money	17In the Money	649In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	299Out of the Money	5,063Out of the Money
MSFTIn the Money	$58.00In the Money	$58.80In the Money	$59.68In the Money	$8.21In the Money	37In the Money	5,957In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	147Out of the Money	10,967Out of the Money
MSFTIn the Money	$55.60In the Money	$56.65In the Money	$37.25In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	1,389Out of the Money
MSFTIn the Money	$53.20In the Money	$53.95In the Money	$54.90In the Money	$2.29In the Money	3In the Money	1,457In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	83Out of the Money	5,456Out of the Money
MSFTIn the Money	$50.70In the Money	$51.50In the Money	$45.30In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	861Out of the Money
MSFTIn the Money	$48.35In the Money	$48.80In the Money	$48.60In the Money	$6.50In the Money	14In the Money	1,151In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	141Out of the Money	15,013Out of the Money
MSFTIn the Money	$45.60In the Money	$46.55In the Money	$47.10In the Money	$7.55In the Money	10In the Money	126In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	11Out of the Money	1,314Out of the Money
MSFTIn the Money	$43.25In the Money	$43.85In the Money	$44.32In the Money	$5.47In the Money	34In the Money	1,005In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	215Out of the Money	15,278Out of the Money
MSFTIn the Money	$40.55In the Money	$41.55In the Money	$43.42In the Money	$8.22In the Money	1In the Money	323In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	74Out of the Money	996Out of the Money
MSFTIn the Money	$38.35In the Money	$38.85In the Money	$39.00In the Money	$7.80In the Money	76In the Money	4,196In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	673Out of the Money	18,086Out of the Money
MSFTIn the Money	$35.70In the Money	$36.60In the Money	$31.44In the Money	$0.00In the Money	---In the Money	233In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	110Out of the Money	1,865Out of the Money
MSFTIn the Money	$33.35In the Money	$33.85In the Money	$34.62In the Money	$7.27In the Money	74In the Money	2,396In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	194Out of the Money	15,198Out of the Money
MSFTIn the Money	$30.85In the Money	$31.35In the Money	$32.33In the Money	$7.58In the Money	29In the Money	1,159In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	34Out of the Money	1,667Out of the Money
MSFTIn the Money	$28.05In the Money	$28.80In the Money	$29.95In the Money	$7.95In the Money	85In the Money	2,930In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.11Out of the Money	845Out of the Money	6,973Out of the Money
MSFTIn the Money	$25.85In the Money	$26.40In the Money	$27.46In the Money	$6.21In the Money	31In the Money	1,323In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	84Out of the Money	2,540Out of the Money
MSFTIn the Money	$23.45In the Money	$23.85In the Money	$23.50In the Money	$7.00In the Money	141In the Money	4,238In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.18Out of the Money	602Out of the Money	4,294Out of the Money
MSFTIn the Money	$20.90In the Money	$21.40In the Money	$21.37In the Money	$4.56In the Money	195In the Money	3,288In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.25Out of the Money	335Out of the Money	2,086Out of the Money
MSFTIn the Money	$18.50In the Money	$18.90In the Money	$18.73In the Money	$7.83In the Money	1,138In the Money	10,035In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.43Out of the Money	1,542Out of the Money	8,659Out of the Money
MSFTIn the Money	$15.65In the Money	$16.45In the Money	$16.75In the Money	$7.20In the Money	148In the Money	3,353In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.67Out of the Money	616Out of the Money	2,435Out of the Money
MSFTIn the Money	$13.55In the Money	$13.95In the Money	$14.00In the Money	$6.68In the Money	636In the Money	9,176In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-1.07Out of the Money	1,574Out of the Money	8,553Out of the Money
MSFTIn the Money	$11.05In the Money	$11.50In the Money	$12.25In the Money	$7.00In the Money	277In the Money	2,828In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-1.57Out of the Money	635Out of the Money	2,243Out of the Money
MSFTIn the Money	$8.75In the Money	$9.05In the Money	$8.90In the Money	$5.30In the Money	1,890In the Money	12,854In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-2.36Out of the Money	9,102Out of the Money	9,277Out of the Money
MSFTUnderlying issue's last price	$4.45Underlying issue's last price	$4.65Underlying issue's last price	$4.56Underlying issue's last price	$3.01Underlying issue's last price	5,846Underlying issue's last price	11,616Underlying issue's last price	Filter Table By Strike Price of$435.00Underlying issue's last price	MSFTUnderlying issue's last price	$0.95Underlying issue's last price	$0.98Underlying issue's last price	$0.98Underlying issue's last price	$-4.60Underlying issue's last price	9,221Underlying issue's last price	4,172Underlying issue's last price
MSFTNear the Money	$1.57Near the Money	$1.60Near the Money	$1.58Near the Money	$1.12Near the Money	15,905Near the Money	13,758Near the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$2.90In the Money	$3.05In the Money	$3.00In the Money	$-6.80In the Money	4,936In the Money	1,705In the Money
MSFTOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.18Out of the Money	13,274Out of the Money	22,538Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$6.55In the Money	$6.95In the Money	$6.75In the Money	$-6.85In the Money	473In the Money	979In the Money
MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.01Out of the Money	6,039Out of the Money	14,190Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$11.35In the Money	$11.80In the Money	$11.20In the Money	$-6.80In the Money	51In the Money	146In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1,705Out of the Money	7,585Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$16.35In the Money	$16.75In the Money	$16.10In the Money	$-5.95In the Money	8In the Money	142In 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	624Out of the Money	10,797Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$21.35In the Money	$21.90In the Money	$21.85In the Money	$-5.30In the Money	1In the Money	92In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	418Out of the Money	3,805Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$26.15In the Money	$27.00In the Money	$30.80In the Money	$0.00In the Money	---In the Money	54In 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	368Out of the Money	8,057Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$31.10In the Money	$31.90In the Money	$30.55In the Money	$-4.70In the Money	12In the Money	42In 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	155Out of the Money	2,721Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$36.10In the Money	$37.00In the Money	$42.95In 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	14Out of the Money	6,421Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$41.10In the Money	$42.05In the Money	$47.45In 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	30Out of the Money	1,901Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$46.10In the Money	$47.05In the Money	$69.35In 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	4,514Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$51.10In the Money	$52.05In the Money	$60.00In 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	1,099Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$56.10In the Money	$57.05In the Money	$60.40In 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	7,227Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$61.10In the Money	$62.05In the Money	$65.02In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	10Out of the Money	2,571Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$66.10In the Money	$67.05In the Money	$74.46In 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	2,312Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$71.10In the Money	$72.05In the Money	$85.50In 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	1,316Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$76.10In the Money	$77.05In the Money	$69.48In 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	1,499Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$81.10In the Money	$82.05In the Money	$107.20In 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	945Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$86.10In the Money	$87.05In the Money	$81.99In 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	1,592Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$91.10In the Money	$92.05In the Money	$91.09In the Money	$-7.80In the Money	1In the Money	1In 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	1,553Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$96.10In the Money	$97.05In the Money	$104.44In 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	1,202Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$101.10In the Money	$102.05In the Money	$173.00In 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	145Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$106.10In the Money	$107.05In the Money	$127.10In 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	1,430Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$111.10In the Money	$112.05In the Money	$119.00In the Money	$0.00In the Money	---In the Money	1In 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	60Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$116.10In the Money	$117.05In the Money	$123.91In 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	524Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$121.10In the Money	$122.05In the Money	$146.82In 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	28Out of the Money	Filter Table By Strike Price of$565.00	MSFTIn the Money	$126.10In the Money	$127.05In 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	1,004Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$131.10In the Money	$132.05In the Money	$146.54In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$575.00	MSFTIn the Money	$136.10In the Money	$137.05In 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	271Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$141.10In the Money	$142.05In the Money	$156.56In 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	194Out of the Money	Filter Table By Strike Price of$585.00	MSFTIn the Money	$146.10In the Money	$147.05In 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	304Out of the Money	Filter Table By Strike Price of$590.00	MSFTIn the Money	$151.10In the Money	$152.05In the Money	$147.00In 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	63Out of the Money	Filter Table By Strike Price of$595.00	MSFTIn the Money	$156.10In the Money	$157.05In 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	1,125Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$161.10In the Money	$162.05In the Money	$157.65In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$605.00	MSFTIn the Money	$166.10In the Money	$167.05In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$610.00	MSFTIn the Money	$171.10In the Money	$172.05In the Money	$203.45In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$615.00	MSFTIn the Money	$176.10In the Money	$177.05In 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	1,582Out of the Money	Filter Table By Strike Price of$620.00	MSFTIn the Money	$181.10In the Money	$182.05In the Money	$197.82In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$625.00	MSFTIn the Money	$186.10In the Money	$187.05In the Money	$218.45In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$630.00	MSFTIn the Money	$191.10In the Money	$192.05In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$635.00	MSFTIn the Money	$196.10In the Money	$197.05In the Money	$217.05In 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	391Out of the Money	Filter Table By Strike Price of$640.00	MSFTIn the Money	$201.10In the Money	$202.05In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$645.00	MSFTIn the Money	$206.10In the Money	$207.05In 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	1Out of the Money	Filter Table By Strike Price of$650.00	MSFTIn the Money	$211.10In the Money	$212.05In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$655.00	MSFTIn the Money	$216.10In the Money	$217.05In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	MSFTIn the Money	$221.10In the Money	$222.05In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$665.00	MSFTIn the Money	$226.10In the Money	$227.05In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$670.00	MSFTIn the Money	$231.10In the Money	$232.05In 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	206Out of the Money	Filter Table By Strike Price of$675.00	MSFTIn the Money	$236.10In the Money	$237.05In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)