Stocks Options

LAST PRICE
420.2100
TODAY'S CHANGE (%)
Trending Down-0.7800 (-0.1853%)

Bid / Lots
420.0000/ 2
Ask / Lots
420.2100/ 3
Open / Previous Close
422.5400 / 420.9900
Day Range
Low 418.0250
High 422.9200
52 Week Range
Low 309.4500
High 430.8200
Volume
15,352,239
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 21.040

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	$258.00In the Money	$261.55In the Money	$260.14In the Money	$4.61In the Money	2In 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	$253.10In the Money	$256.00In 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	$247.90In the Money	$250.95In 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	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSFTIn the Money	$243.05In the Money	$246.60In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MSFTIn the Money	$237.90In the Money	$241.60In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
MSFTIn the Money	$233.15In the Money	$236.00In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
MSFTIn the Money	$228.10In the Money	$230.90In 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	$2.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
MSFTIn the Money	$223.00In the Money	$226.00In 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	$2.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	636Out of the Money
MSFTIn the Money	$218.05In the Money	$221.55In the Money	$223.94In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	540Out of the Money
MSFTIn the Money	$213.05In the Money	$216.60In 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	$2.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	941Out of the Money
MSFTIn the Money	$208.30In the Money	$211.00In 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	$2.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
MSFTIn the Money	$202.95In the Money	$206.60In 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	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	916Out of the Money
MSFTIn the Money	$198.05In the Money	$201.60In 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	$2.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
MSFTIn the Money	$193.25In the Money	$196.60In 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	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
MSFTIn the Money	$188.10In the Money	$191.55In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
MSFTIn the Money	$183.05In the Money	$186.60In 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	$178.05In the Money	$181.55In the Money	$178.94In the Money	$5.04In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
MSFTIn the Money	$173.15In the Money	$176.55In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money
MSFTIn the Money	$167.95In the Money	$171.55In the Money	$169.35In the Money	$5.65In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money
MSFTIn the Money	$163.00In the Money	$166.45In the Money	$166.19In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$2.13Out 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	$158.20In the Money	$161.45In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money
MSFTIn the Money	$153.05In the Money	$155.95In 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	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	597Out of the Money
MSFTIn the Money	$148.00In the Money	$151.60In the Money	$151.45In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,207Out of the Money
MSFTIn the Money	$143.00In the Money	$146.60In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money
MSFTIn the Money	$138.45In the Money	$141.00In 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	$133.05In the Money	$136.00In 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	$127.95In the Money	$131.55In 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	$123.05In the Money	$126.60In 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	$118.00In the Money	$120.95In the Money	$119.61In the Money	$-4.90In the Money	14In the Money	273In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,161Out of the Money
MSFTIn the Money	$112.95In the Money	$116.60In the Money	$116.20In the Money	$0.00In the Money	---In the Money	---In 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	$107.95In the Money	$111.60In the Money	$109.85In the Money	$0.00In the Money	---In the Money	1In 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	$103.25In the Money	$106.60In the Money	$104.28In the Money	$-2.99In 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	1Out of the Money	928Out of the Money
MSFTIn the Money	$98.25In the Money	$101.55In the Money	$99.88In the Money	$-3.62In the Money	77In the Money	81In 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	4,062Out of the Money
MSFTIn the Money	$93.30In the Money	$96.60In 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	1Out of the Money	5,811Out of the Money
MSFTIn the Money	$88.10In the Money	$91.60In the Money	$88.67In the Money	$-3.97In the Money	2In 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	3Out of the Money	1,827Out of the Money
MSFTIn the Money	$83.00In the Money	$86.60In the Money	$83.66In the Money	$-4.70In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	678Out of the Money
MSFTIn the Money	$77.95In the Money	$81.00In the Money	$78.71In the Money	$-3.19In the Money	1In the Money	6In 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	$0.00Out of the Money	11Out of the Money	2,809Out of the Money
MSFTIn the Money	$72.95In the Money	$76.00In the Money	$73.77In the Money	$-5.23In the Money	55In 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	3Out of the Money	2,839Out of the Money
MSFTIn the Money	$68.70In the Money	$71.15In the Money	$69.83In the Money	$-1.67In the Money	41In the Money	112In 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	19Out of the Money	5,329Out of the Money
MSFTIn the Money	$63.05In the Money	$66.00In the Money	$68.83In the Money	$0.00In the Money	---In the Money	17In 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	$0.00Out of the Money	9Out of the Money	2,088Out of the Money
MSFTIn the Money	$58.35In the Money	$60.90In the Money	$60.00In the Money	$-2.00In the Money	8In the Money	15In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	46Out of the Money	6,108Out of the Money
MSFTIn the Money	$53.05In the Money	$56.65In the Money	$55.00In the Money	$-2.06In the Money	106In the Money	145In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	68Out of the Money	5,381Out of the Money
MSFTIn the Money	$48.70In the Money	$51.00In the Money	$50.07In the Money	$-1.68In the Money	26In the Money	141In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	82Out of the Money	11,644Out of the Money
MSFTIn the Money	$43.75In the Money	$46.60In the Money	$45.00In the Money	$-2.00In the Money	22In the Money	69In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	124Out of the Money	9,942Out of the Money
MSFTIn the Money	$41.20In the Money	$44.05In the Money	$42.57In the Money	$-3.02In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	3,485Out of the Money
MSFTIn the Money	$38.40In the Money	$41.10In the Money	$40.00In the Money	$-1.00In the Money	83In the Money	2,126In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	253Out of the Money	12,804Out of the Money
MSFTIn the Money	$35.65In the Money	$38.50In 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	$0.00Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	65Out of the Money	1,764Out of the Money
MSFTIn the Money	$33.15In the Money	$36.65In the Money	$33.68In the Money	$-3.32In the Money	11In the Money	114In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	335Out of the Money	6,044Out of the Money
MSFTIn the Money	$30.90In the Money	$34.20In the Money	$32.15In the Money	$-3.70In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	106Out of the Money	2,334Out of the Money
MSFTIn the Money	$29.00In the Money	$31.00In the Money	$29.68In the Money	$-1.61In the Money	29In the Money	164In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	965Out of the Money	7,689Out of the Money
MSFTIn the Money	$25.45In the Money	$29.15In the Money	$31.55In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	241Out of the Money	1,679Out of the Money
MSFTIn the Money	$24.10In the Money	$25.75In the Money	$25.15In the Money	$-0.60In the Money	51In the Money	323In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	192Out of the Money	5,762Out of the Money
MSFTIn the Money	$21.05In the Money	$24.35In the Money	$22.00In the Money	$-4.94In the Money	7In the Money	13In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,094Out of the Money	2,354Out of the Money
MSFTIn the Money	$18.85In the Money	$21.85In the Money	$19.97In the Money	$-1.11In the Money	316In the Money	1,588In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	505Out of the Money	9,068Out of the Money
MSFTIn the Money	$16.45In the Money	$19.25In the Money	$16.75In the Money	$-2.50In the Money	131In the Money	317In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	418Out of the Money	3,028Out of the Money
MSFTIn the Money	$13.75In the Money	$16.85In the Money	$14.70In the Money	$-1.25In the Money	359In the Money	9,347In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,127Out of the Money	6,055Out of the Money
MSFTIn the Money	$11.80In the Money	$13.30In the Money	$12.06In the Money	$-1.84In the Money	93In the Money	1,201In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	267Out of the Money	3,025Out of the Money
MSFTIn the Money	$9.80In the Money	$11.25In the Money	$9.80In the Money	$-1.29In the Money	395In the Money	3,373In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1,334Out of the Money	7,116Out of the Money
MSFTIn the Money	$6.30In the Money	$8.75In the Money	$7.19In the Money	$-1.76In the Money	403In the Money	4,018In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	827Out of the Money	3,318Out of the Money
MSFTIn the Money	$4.85In the Money	$5.80In the Money	$4.85In the Money	$-1.30In the Money	3,616In the Money	9,150In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	3,150Out of the Money	5,093Out of the Money
MSFTIn the Money	$2.03In the Money	$4.15In the Money	$2.14In the Money	$-1.91In the Money	2,916In the Money	3,630In the Money	Filter Table By Strike Price of$417.50	MSFTNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.44Near the Money	12,435Near the Money	2,098Near the Money
MSFTUnderlying issue's last price	$0.05Underlying issue's last price	$0.37Underlying issue's last price	$0.02Underlying issue's last price	$-2.06Underlying issue's last price	29,512Underlying issue's last price	10,813Underlying issue's last price	Filter Table By Strike Price of$420.00Underlying issue's last price	MSFTUnderlying issue's last price	$0.05Underlying issue's last price	$0.20Underlying issue's last price	$0.02Underlying issue's last price	$-1.02Underlying issue's last price	12,142Underlying issue's last price	7,551Underlying issue's last price
MSFTNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.90Near the Money	14,958Near the Money	6,115Near the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$1.26In the Money	$2.91In the Money	$2.40In the Money	$0.00In the Money	983In the Money	1,595In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	10,154Out of the Money	12,893Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$4.45In the Money	$5.45In the Money	$5.00In the Money	$0.70In the Money	269In the Money	4,649In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2,406Out of the Money	19,069Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$9.20In the Money	$10.25In the Money	$10.75In the Money	$1.38In the Money	722In the Money	2,810In 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	1,824Out of the Money	17,574Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$14.10In the Money	$15.25In the Money	$15.65In the Money	$1.75In the Money	1,508In the Money	3,557In 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	391Out of the Money	10,070Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$18.20In the Money	$21.45In the Money	$19.95In the Money	$0.71In the Money	3In the Money	161In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	5,213Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$23.65In the Money	$26.75In the Money	$22.25In 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	15Out of the Money	9,834Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$28.50In the Money	$31.70In the Money	$29.05In the Money	$1.75In the Money	4In the Money	9In 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	2Out of the Money	4,310Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$33.45In the Money	$36.95In the Money	$32.25In 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	43Out of the Money	5,960Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$38.50In the Money	$41.90In the Money	$36.20In 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	5Out of the Money	3,598Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$43.40In the Money	$46.95In the Money	$45.10In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	4,977Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$48.40In the Money	$52.05In the Money	$47.30In 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	2Out of the Money	2,009Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$53.35In the Money	$56.90In 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	---Out of the Money	2,862Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$58.95In the Money	$61.90In the Money	$58.96In 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	4Out of the Money	715Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$64.05In the Money	$66.90In 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	916Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$69.00In the Money	$71.90In the Money	$66.62In 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	155Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$73.45In the Money	$77.00In the Money	$72.10In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	2,296Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$78.35In the Money	$81.90In the Money	$76.52In 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	$84.10In the Money	$87.00In 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	$0.22Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	573Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$88.40In the Money	$91.90In 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	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$93.35In the Money	$96.90In 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	$98.40In the Money	$101.90In the Money	$99.45In the Money	$0.00In the Money	---In the Money	---In 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	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$103.60In the Money	$107.00In the Money	$105.19In the Money	$3.49In the Money	1In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out 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	$108.45In the Money	$111.95In 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	$2.13Out 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	$114.05In the Money	$117.00In 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	558Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$118.95In the Money	$121.90In 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	$123.35In the Money	$126.90In 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	$128.40In the Money	$131.75In 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	$2.13Out 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	$133.55In the Money	$136.90In 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	$138.40In the Money	$142.00In 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	$148.95In the Money	$152.00In 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	10Out of the Money	2,065Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$158.45In the Money	$161.95In 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)