Stocks Options

LAST PRICE
406.3500
TODAY'S CHANGE (%)
Trending Down-26.1800 (-6.0528%)

Bid / Lots
408.9200/ 2
Ask / Lots
409.0000/ 1
Open / Previous Close
415.3600 / 432.5300
Day Range
Low 406.3000
High 416.1600
52 Week Range
Low 334.6900
High 468.3500
Volume
53,970,981
above 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 18.800

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$175.80In the Money	$178.75In the Money	$185.20In the Money	$0.00In the Money	---In the Money	3In 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	36Out of the Money
MSFTIn the Money	$165.80In the Money	$168.75In the Money	$170.40In the Money	$-21.49In the Money	1In the Money	4In 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	46Out of the Money
MSFTIn the Money	$155.80In the Money	$158.65In the Money	$158.85In the Money	$-18.90In the Money	100In the Money	60In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$145.80In the Money	$148.75In the Money	$167.82In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$135.80In the Money	$138.75In the Money	$152.94In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	$0.48Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$125.75In the Money	$128.80In the Money	$135.50In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MSFTIn the Money	$120.75In the Money	$123.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	---Out of the Money	$0.97Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MSFTIn the Money	$115.75In the Money	$118.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
MSFTIn the Money	$110.75In the Money	$113.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	---Out of the Money	$0.82Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
MSFTIn the Money	$105.75In the Money	$108.75In the Money	$110.37In the Money	$-21.63In the Money	2In the Money	18In 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	1Out of the Money	208Out of the Money
MSFTIn the Money	$100.75In the Money	$103.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MSFTIn the Money	$95.75In the Money	$98.80In the Money	$120.33In the Money	$0.00In the Money	---In the Money	28In 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	140Out of the Money
MSFTIn the Money	$90.75In the Money	$93.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	179Out of the Money
MSFTIn the Money	$85.75In the Money	$88.70In the Money	$111.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	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	646Out of the Money
MSFTIn the Money	$80.75In the Money	$83.80In the Money	$111.00In the Money	$0.00In the Money	---In the Money	1In 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	228Out of the Money
MSFTIn the Money	$75.85In the Money	$78.85In the Money	$106.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	1Out of the Money	604Out of the Money
MSFTIn the Money	$70.85In the Money	$73.60In the Money	$76.75In the Money	$-23.15In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	370Out of the Money
MSFTIn the Money	$65.80In the Money	$68.70In the Money	$88.02In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	---Out of the Money	$0.90Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	102Out of the Money	463Out of the Money
MSFTIn the Money	$60.80In the Money	$63.70In the Money	$88.08In the Money	$0.00In the Money	---In the Money	30In 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	1Out of the Money	730Out of the Money
MSFTIn the Money	$55.80In the Money	$58.60In the Money	$59.54In the Money	$-23.46In the Money	1In the Money	150In 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	$-0.01Out of the Money	212Out of the Money	2,825Out of the Money
MSFTIn the Money	$50.80In the Money	$53.80In the Money	$75.23In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	40Out of the Money	1,760Out of the Money
MSFTIn the Money	$48.30In the Money	$51.30In the Money	$67.97In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$357.50	MSFTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	46Out of the Money	123Out of the Money
MSFTIn the Money	$45.80In the Money	$48.60In the Money	$69.70In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	449Out of the Money	3,340Out of the Money
MSFTIn the Money	$43.30In the Money	$46.20In the Money	$49.85In the Money	$49.85In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$362.50	MSFTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	97Out of the Money	197Out of the Money
MSFTIn the Money	$40.90In the Money	$43.55In the Money	$44.85In the Money	$-23.50In the Money	20In the Money	31In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	604Out of the Money	1,317Out of the Money
MSFTIn the Money	$38.35In the Money	$41.10In the Money	$50.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	155Out of the Money	553Out of the Money
MSFTIn the Money	$35.80In the Money	$38.80In the Money	$39.78In the Money	$-24.82In the Money	5In the Money	27In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1,246Out of the Money	2,423Out of the Money
MSFTIn the Money	$33.30In the Money	$36.35In the Money	$64.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	457Out of the Money	73Out of the Money
MSFTIn the Money	$30.90In the Money	$33.75In the Money	$32.50In the Money	$-29.20In the Money	4In the Money	20In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1,433Out of the Money	1,954Out of the Money
MSFTIn the Money	$28.35In the Money	$31.25In the Money	$32.87In the Money	$-19.03In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	1,426Out of the Money	767Out of the Money
MSFTIn the Money	$26.50In the Money	$28.20In the Money	$29.32In the Money	$-26.38In the Money	56In the Money	89In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	2,013Out of the Money	3,062Out of the Money
MSFTIn the Money	$23.55In the Money	$26.30In the Money	$27.00In the Money	$-27.30In the Money	15In the Money	7In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	1,352Out of the Money	298Out of the Money
MSFTIn the Money	$20.90In the Money	$23.80In the Money	$25.60In the Money	$-23.90In the Money	13In the Money	43In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	3,486Out of the Money	2,486Out of the Money
MSFTIn the Money	$18.90In the Money	$21.25In the Money	$20.95In the Money	$-26.86In the Money	14In the Money	27In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	1,112Out of the Money	1,117Out of the Money
MSFTIn the Money	$16.15In the Money	$18.30In the Money	$17.50In the Money	$-27.95In the Money	143In the Money	272In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.13Out of the Money	8,986Out of the Money	5,626Out of the Money
MSFTIn the Money	$13.70In the Money	$16.45In the Money	$15.65In the Money	$-28.35In the Money	25In the Money	52In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.18Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.12Out of the Money	1,977Out of the Money	939Out of the Money
MSFTIn the Money	$11.30In the Money	$14.05In the Money	$15.80In the Money	$-25.20In the Money	107In the Money	119In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-0.18Out of the Money	7,970Out of the Money	4,870Out of the Money
MSFTIn the Money	$9.25In the Money	$10.45In the Money	$10.60In the Money	$-27.29In the Money	158In the Money	121In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.49Out of the Money	$0.62Out of the Money	$0.55Out of the Money	$-0.06Out of the Money	4,810Out of the Money	1,556Out of the Money
MSFTIn the Money	$7.00In the Money	$8.20In the Money	$8.24In the Money	$-25.62In the Money	2,112In the Money	934In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.86Out of the Money	$0.96Out of the Money	$0.89Out of the Money	$0.24Out of the Money	19,316Out of the Money	9,251Out of the Money
MSFTIn the Money	$5.05In the Money	$5.85In the Money	$5.60In the Money	$-25.90In the Money	728In the Money	411In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$1.35Out of the Money	$1.52Out of the Money	$1.42Out of the Money	$0.57Out of the Money	7,866Out of the Money	954Out of the Money
MSFTUnderlying issue's last price	$3.50Underlying issue's last price	$4.20Underlying issue's last price	$4.00Underlying issue's last price	$-25.25Underlying issue's last price	3,526Underlying issue's last price	352Underlying issue's last price	Filter Table By Strike Price of$405.00Underlying issue's last price	MSFTUnderlying issue's last price	$2.15Underlying issue's last price	$2.48Underlying issue's last price	$2.34Underlying issue's last price	$1.20Underlying issue's last price	16,503Underlying issue's last price	6,619Underlying issue's last price
MSFTNear the Money	$2.61Near the Money	$3.50Near the Money	$2.79Near the Money	$-25.97Near the Money	7,429Near the Money	62Near the Money	Filter Table By Strike Price of$407.50	MSFTIn the Money	$3.30In the Money	$3.55In the Money	$3.41In the Money	$2.02In the Money	11,845In the Money	2,814In the Money
MSFTOut of the Money	$1.70Out of the Money	$1.75Out of the Money	$1.75Out of the Money	$-22.80Out of the Money	27,655Out of the Money	1,468Out of the Money	Filter Table By Strike Price of$410.00	MSFTIn the Money	$4.80In the Money	$5.25In the Money	$4.86In the Money	$3.10In the Money	15,124In the Money	6,942In the Money
MSFTOut of the Money	$1.05Out of the Money	$1.15Out of the Money	$1.11Out of the Money	$-21.54Out of the Money	17,760Out of the Money	172Out of the Money	Filter Table By Strike Price of$412.50	MSFTIn the Money	$6.55In the Money	$7.10In the Money	$6.55In the Money	$4.35In the Money	5,043In the Money	2,743In the Money
MSFTOut of the Money	$0.64Out of the Money	$0.70Out of the Money	$0.64Out of the Money	$-19.76Out of the Money	19,680Out of the Money	1,320Out of the Money	Filter Table By Strike Price of$415.00	MSFTIn the Money	$8.40In the Money	$9.80In the Money	$8.96In the Money	$6.21In the Money	5,837In the Money	5,861In the Money
MSFTOut of the Money	$0.36Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$-18.53Out of the Money	10,868Out of the Money	734Out of the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$9.15In the Money	$12.20In the Money	$10.80In the Money	$7.37In the Money	1,451In the Money	2,758In the Money
MSFTOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-17.76Out of the Money	17,150Out of the Money	2,155Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$13.00In the Money	$14.00In the Money	$12.93In the Money	$8.93In the Money	3,515In the Money	4,660In the Money
MSFTOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-15.56Out of the Money	5,276Out of the Money	742Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$15.45In the Money	$16.35In the Money	$14.83In the Money	$9.83In the Money	6,399In the Money	6,719In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-14.65Out of the Money	6,053Out of the Money	2,486Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$17.75In the Money	$18.85In the Money	$17.15In the Money	$11.15In the Money	2,429In the Money	4,402In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-12.81Out of the Money	4,273Out of the Money	1,637Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$20.20In the Money	$22.00In the Money	$20.48In the Money	$13.51In the Money	559In the Money	2,139In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-11.78Out of the Money	4,506Out of the Money	6,428Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$22.90In the Money	$24.10In the Money	$22.81In the Money	$14.46In the Money	1,792In the Money	3,420In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-10.55Out of the Money	1,884Out of the Money	1,738Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$25.20In the Money	$26.30In the Money	$25.36In the Money	$15.99In the Money	674In the Money	1,060In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-9.10Out of the Money	5,180Out of the Money	7,671Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$27.80In the Money	$28.80In the Money	$28.55In the Money	$17.70In the Money	1,963In the Money	2,389In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-8.05Out of the Money	1,676Out of the Money	4,116Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$30.20In the Money	$31.95In the Money	$26.35In the Money	$13.75In the Money	564In the Money	857In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-7.38Out of the Money	9,419Out of the Money	11,143Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$32.85In the Money	$34.40In the Money	$30.43In the Money	$16.20In the Money	2,606In the Money	798In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-6.18Out of the Money	1,298Out of the Money	2,053Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$34.00In the Money	$36.90In the Money	$34.70In the Money	$19.45In the Money	303In the Money	100In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-5.54Out of the Money	4,545Out of the Money	8,256Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$36.75In the Money	$38.65In the Money	$37.87In the Money	$20.50In the Money	1,656In the Money	339In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-4.67Out of the Money	5,810Out of the Money	2,481Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$39.00In the Money	$41.80In the Money	$36.90In the Money	$17.93In the Money	207In the Money	43In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-3.98Out of the Money	9,480Out of the Money	14,393Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$41.50In the Money	$44.35In the Money	$40.59In the Money	$20.01In the Money	1,435In the Money	287In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-3.19Out of the Money	1,536Out of the Money	3,651Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$43.90In the Money	$46.85In the Money	$44.55In the Money	$22.04In the Money	85In the Money	54In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-2.79Out of the Money	2,394Out of the Money	6,476Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$46.75In the Money	$49.35In the Money	$47.87In the Money	$23.75In the Money	788In the Money	222In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-2.26Out of the Money	766Out of the Money	2,243Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$48.85In the Money	$51.85In the Money	$49.90In the Money	$23.25In the Money	271In the Money	54In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.94Out of the Money	3,279Out of the Money	12,031Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$51.35In the Money	$54.35In the Money	$50.90In the Money	$22.30In the Money	504In the Money	136In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.60Out of the Money	400Out of the Money	1,938Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$53.90In the Money	$56.70In the Money	$53.11In the Money	$24.56In the Money	7In the Money	7In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.26Out of the Money	1,836Out of the Money	6,520Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$56.35In the Money	$59.35In the Money	$55.54In the Money	$23.79In the Money	726In the Money	101In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.04Out of the Money	253Out of the Money	2,590Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$58.85In the Money	$61.60In the Money	$30.89In the Money	$0.00In the Money	---In the Money	5In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.81Out of the Money	1,494Out of the Money	5,599Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$61.50In the Money	$64.35In the Money	$61.95In the Money	$25.71In the Money	153In the Money	31In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.70Out of the Money	306Out of the Money	1,044Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$64.15In the Money	$66.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.57Out of the Money	495Out of the Money	5,350Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$66.60In the Money	$69.25In the Money	$67.05In the Money	$26.35In the Money	21In the Money	10In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.54Out of the Money	343Out of the Money	911Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$69.05In the Money	$71.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.37Out of the Money	1,296Out of the Money	4,357Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$71.55In the Money	$74.25In the Money	$68.65In the Money	$17.40In the Money	2In the Money	2In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	997Out of the Money	950Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$74.00In the Money	$76.85In the Money	$75.45In the Money	$28.49In 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	$-0.22Out of the Money	428Out of the Money	2,182Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$76.50In the Money	$79.35In the Money	$48.75In 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	$0.01Out of the Money	$-0.17Out of the Money	175Out of the Money	564Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$78.95In the Money	$81.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	371Out of the Money	2,186Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$81.50In the Money	$84.35In 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	$-0.13Out of the Money	9Out of the Money	202Out of the Money	Filter Table By Strike Price of$492.50	MSFTIn the Money	$84.00In the Money	$86.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	149Out of the Money	2,214Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$86.35In the Money	$89.35In the Money	$87.27In the Money	$26.72In the Money	5In the Money	4In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1,076Out of the Money	5,431Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$91.40In the Money	$94.15In the Money	$92.27In the Money	$26.99In the Money	6In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	19Out of the Money	830Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$96.35In the Money	$99.35In the Money	$97.30In the Money	$19.90In the Money	2In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	7Out of the Money	688Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$101.40In the Money	$104.35In 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	$-0.03Out of the Money	31Out of the Money	276Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$106.35In the Money	$109.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	183Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$111.45In the Money	$114.35In 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	111Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$116.40In the Money	$119.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$121.15In the Money	$124.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$126.35In the Money	$129.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	206Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$131.40In the Money	$134.35In 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	155Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$141.35In the Money	$144.25In 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	124Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$151.15In the Money	$154.35In the Money	$136.20In the Money	$0.00In the Money	---In the Money	---In the Money

Microsoft Corp
NASDAQ:MSFTUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 01, 2024)

Put Options (expires Friday November 01, 2024)