Stocks Options

LAST PRICE
423.5200
TODAY'S CHANGE (%)
Trending Up7.7100 (1.8542%)

Bid / Lots
423.5100/ 2
Ask / Lots
423.5300/ 4
Open / Previous Close
417.9000 / 415.8100
Day Range
Low 417.2700
High 423.7225
52 Week Range
Low 307.5900
High 430.8200
Volume
12,091,015
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 21.017

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$262.75In the Money	$264.50In the Money	$255.53In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$160.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
MSFTIn the Money	$257.90In the Money	$259.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
MSFTIn the Money	$252.15In the Money	$253.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSFTIn the Money	$247.90In the Money	$249.50In the Money	$149.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MSFTIn the Money	$242.40In the Money	$244.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
MSFTIn the Money	$237.85In the Money	$239.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
MSFTIn the Money	$233.05In the Money	$234.10In the Money	$221.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
MSFTIn the Money	$227.85In the Money	$229.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	636Out of the Money
MSFTIn the Money	$221.75In the Money	$224.15In the Money	$213.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	540Out of the Money
MSFTIn the Money	$218.10In the Money	$219.30In the Money	$188.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	941Out of the Money
MSFTIn the Money	$212.70In the Money	$214.45In the Money	$213.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
MSFTIn the Money	$207.05In the Money	$209.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	916Out of the Money
MSFTIn the Money	$202.25In the Money	$204.55In the Money	$193.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
MSFTIn the Money	$198.10In the Money	$199.55In the Money	$187.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
MSFTIn the Money	$192.95In the Money	$194.45In the Money	$184.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
MSFTIn the Money	$187.70In the Money	$189.30In the Money	$178.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	649Out of the Money
MSFTIn the Money	$182.95In the Money	$184.25In the Money	$173.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
MSFTIn the Money	$178.05In the Money	$179.45In the Money	$169.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money
MSFTIn the Money	$172.80In the Money	$174.40In the Money	$163.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money
MSFTIn the Money	$167.95In the Money	$169.55In the Money	$166.19In the Money	$7.49In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,338Out of the Money
MSFTIn the Money	$162.95In the Money	$164.40In the Money	$156.71In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money
MSFTIn the Money	$157.85In the Money	$159.40In the Money	$149.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	597Out of the Money
MSFTIn the Money	$153.10In the Money	$154.40In the Money	$151.45In the Money	$7.75In the Money	100In the Money	100In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	2,207Out of the Money
MSFTIn the Money	$148.00In the Money	$149.40In the Money	$139.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money
MSFTIn the Money	$142.80In the Money	$144.60In the Money	$136.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
MSFTIn the Money	$137.35In the Money	$139.25In the Money	$129.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	530Out of the Money
MSFTIn the Money	$133.15In the Money	$134.10In the Money	$123.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	619Out of the Money
MSFTIn the Money	$128.05In the Money	$129.05In the Money	$120.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	477Out of the Money
MSFTIn the Money	$122.80In the Money	$124.00In the Money	$116.30In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,161Out of the Money
MSFTIn the Money	$118.25In the Money	$119.60In the Money	$116.20In the Money	$5.70In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,109Out of the Money
MSFTIn the Money	$112.65In the Money	$114.60In the Money	$109.85In the Money	$3.00In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,072Out of the Money
MSFTIn the Money	$107.30In the Money	$109.55In the Money	$106.60In the Money	$4.60In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	928Out of the Money
MSFTIn the Money	$103.15In the Money	$104.00In the Money	$103.45In the Money	$6.60In the Money	2In the Money	82In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,042Out of the Money
MSFTIn the Money	$98.10In the Money	$99.40In the Money	$88.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,811Out of the Money
MSFTIn the Money	$92.65In the Money	$94.40In the Money	$92.64In the Money	$5.93In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,827Out of the Money
MSFTIn the Money	$88.10In the Money	$89.40In the Money	$88.36In the Money	$6.57In the Money	7In the Money	9In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	685Out of the Money
MSFTIn the Money	$82.65In the Money	$84.60In the Money	$81.38In the Money	$5.13In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	23Out of the Money	2,818Out of the Money
MSFTIn the Money	$77.80In the Money	$79.60In the Money	$71.95In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	2,849Out of the Money
MSFTIn the Money	$73.15In the Money	$74.05In the Money	$72.63In the Money	$5.79In the Money	40In the Money	111In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	126Out of the Money	5,250Out of the Money
MSFTIn the Money	$68.00In the Money	$69.15In the Money	$66.97In the Money	$5.02In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	340Out of the Money	1,783Out of the Money
MSFTIn the Money	$62.80In the Money	$64.15In the Money	$61.50In the Money	$4.85In the Money	6In the Money	16In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	219Out of the Money	5,996Out of the Money
MSFTIn the Money	$58.15In the Money	$59.55In the Money	$56.89In the Money	$4.89In the Money	6In the Money	155In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	210Out of the Money	5,307Out of the Money
MSFTIn the Money	$53.20In the Money	$54.45In the Money	$52.47In the Money	$5.82In the Money	10In the Money	142In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	289Out of the Money	11,552Out of the Money
MSFTIn the Money	$48.40In the Money	$49.40In the Money	$47.71In the Money	$5.50In the Money	17In the Money	71In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	357Out of the Money	10,024Out of the Money
MSFTIn the Money	$45.85In the Money	$46.85In the Money	$45.59In the Money	$9.09In the Money	3In the Money	2In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	167Out of the Money	3,511Out of the Money
MSFTIn the Money	$43.60In the Money	$44.30In the Money	$43.70In the Money	$6.60In the Money	82In the Money	2,166In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	637Out of the Money	12,866Out of the Money
MSFTIn the Money	$40.90In the Money	$41.90In the Money	$34.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	456Out of the Money	1,481Out of the Money
MSFTIn the Money	$38.50In the Money	$39.35In the Money	$38.80In the Money	$6.95In the Money	40In the Money	143In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	586Out of the Money	6,483Out of the Money
MSFTIn the Money	$35.85In the Money	$36.80In the Money	$32.55In the Money	$6.10In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	142Out of the Money	2,346Out of the Money
MSFTIn the Money	$33.55In the Money	$34.25In the Money	$33.64In the Money	$7.10In the Money	113In the Money	171In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	738Out of the Money	8,226Out of the Money
MSFTIn the Money	$31.10In the Money	$31.60In the Money	$29.36In the Money	$4.66In the Money	12In the Money	23In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	414Out of the Money	1,885Out of the Money
MSFTIn the Money	$28.60In the Money	$29.10In the Money	$28.90In the Money	$7.05In the Money	196In the Money	397In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	1,133Out of the Money	6,343Out of the Money
MSFTIn the Money	$26.25In the Money	$26.65In the Money	$25.19In the Money	$5.66In the Money	24In the Money	35In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.15Out of the Money	417Out of the Money	2,616Out of the Money
MSFTIn the Money	$23.75In the Money	$24.10In the Money	$23.89In the Money	$7.39In the Money	486In the Money	1,757In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.20Out of the Money	2,403Out of the Money	9,961Out of the Money
MSFTIn the Money	$20.95In the Money	$21.65In the Money	$21.12In the Money	$6.61In the Money	20In the Money	326In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.28Out of the Money	1,268Out of the Money	3,601Out of the Money
MSFTIn the Money	$18.65In the Money	$19.10In the Money	$18.57In the Money	$6.47In the Money	326In the Money	9,884In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.39Out of the Money	1,928Out of the Money	6,641Out of the Money
MSFTIn the Money	$16.30In the Money	$16.60In the Money	$16.30In the Money	$6.45In the Money	342In the Money	1,393In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.63Out of the Money	856Out of the Money	3,170Out of the Money
MSFTIn the Money	$13.80In the Money	$14.10In the Money	$13.96In the Money	$6.81In the Money	1,647In the Money	4,102In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-1.04Out of the Money	3,479Out of the Money	8,011Out of the Money
MSFTIn the Money	$11.35In the Money	$11.65In the Money	$11.59In the Money	$6.19In the Money	1,889In the Money	4,852In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-1.63Out of the Money	2,756Out of the Money	2,886Out of the Money
MSFTIn the Money	$8.95In the Money	$9.20In the Money	$9.05In the Money	$5.15In the Money	3,510In the Money	11,735In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-2.47Out of the Money	8,483Out of the Money	4,964Out of the Money
MSFTIn the Money	$6.65In the Money	$6.90In the Money	$6.65In the Money	$4.04In the Money	6,135In the Money	5,731In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$-3.31Out of the Money	7,607Out of the Money	1,034Out of the Money
MSFTIn the Money	$4.55In the Money	$4.70In the Money	$4.60In the Money	$2.96In the Money	21,267In the Money	14,198In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.81Out of the Money	$0.85Out of the Money	$0.81Out of the Money	$-4.42Out of the Money	6,179Out of the Money	7,268Out of the Money
MSFTUnderlying issue's last price	$2.85Underlying issue's last price	$2.92Underlying issue's last price	$2.87Underlying issue's last price	$1.83Underlying issue's last price	9,532Underlying issue's last price	5,679Underlying issue's last price	Filter Table By Strike Price of$422.50Underlying issue's last price	MSFTUnderlying issue's last price	$1.58Underlying issue's last price	$1.63Underlying issue's last price	$1.60Underlying issue's last price	$-5.80Underlying issue's last price	2,952Underlying issue's last price	235Underlying issue's last price
MSFTNear the Money	$1.60Near the Money	$1.65Near the Money	$1.64Near the Money	$1.04Near the Money	13,088Near the Money	12,809Near the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$2.80In the Money	$2.88In the Money	$2.81In the Money	$-6.59In the Money	614In the Money	4,306In the Money
MSFTOut of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$0.23Out of the Money	11,750Out of the Money	20,151Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$6.40In the Money	$6.70In the Money	$6.95In the Money	$-6.97In the Money	214In the Money	3,904In 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	1,994Out of the Money	17,610Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$11.20In the Money	$12.15In the Money	$11.60In the Money	$-11.88In the Money	5In the Money	4,497In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,770Out of the Money	9,669Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$16.20In the Money	$16.60In the Money	$16.20In the Money	$-7.60In the Money	2,558In the Money	916In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	220Out of the Money	5,145Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$21.20In the Money	$23.00In the Money	$22.00In the Money	$-9.71In the Money	2,480In the Money	319In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	554Out of the Money	9,897Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$26.05In the Money	$26.70In the Money	$26.70In the Money	$-10.38In the Money	511In the Money	70In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	23Out of the Money	4,324Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$31.15In the Money	$31.70In the Money	$31.10In the Money	$-26.45In the Money	1,116In the Money	135In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	98Out of the Money	5,984Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$36.05In the Money	$36.85In the Money	$40.14In the Money	$-6.82In the Money	1In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3,597Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$41.10In the Money	$41.75In the Money	$45.10In the Money	$-19.50In the Money	10In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	4,992Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$45.90In the Money	$46.85In the Money	$78.00In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	2,009Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$50.95In the Money	$51.80In the Money	$52.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	2,885Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$55.80In the Money	$56.90In the Money	$58.96In the Money	$-12.44In the Money	1In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	715Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$60.80In the Money	$62.20In the Money	$69.69In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	918Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$65.60In the Money	$67.70In the Money	$70.15In the Money	$-7.93In the Money	1In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$71.05In the Money	$71.75In the Money	$71.80In the Money	$-12.23In the Money	437In the Money	50In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,299Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$75.70In the Money	$77.75In the Money	$80.10In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$80.60In the Money	$82.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	573Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$85.60In the Money	$87.75In the Money	$114.09In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	242Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$90.80In the Money	$92.00In the Money	$99.59In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	547Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$95.55In the Money	$97.00In the Money	$99.45In the Money	$-5.12In the Money	1In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$101.05In the Money	$102.20In the Money	$101.70In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	408Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$105.70In the Money	$107.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$110.85In the Money	$112.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	559Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$115.55In the Money	$118.15In the Money	$118.77In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$120.55In the Money	$122.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	575Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$125.60In the Money	$127.20In the Money	$149.05In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$130.75In the Money	$132.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$135.75In the Money	$137.50In the Money	$135.35In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,037Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$145.85In the Money	$147.20In the Money	$145.36In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,065Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$155.65In the Money	$157.70In the Money	$158.28In the Money	$0.00In the Money	---In the Money	---In the Money

Microsoft Corp
NASDAQ:MSFTUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)