Stocks Options

LAST PRICE
415.0000
TODAY'S CHANGE (%)
Trending Down-11.8900 (-2.7853%)

Bid / Lots
415.0100/ 3
Ask / Lots
415.1400/ 1
Open / Previous Close
419.8200 / 426.8900
Day Range
Low 413.6400
High 422.8000
52 Week Range
Low 362.9000
High 468.3500
Volume
28,247,644
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 19.687

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$203.70In the Money	$206.95In the Money	$210.93In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	604Out of the Money
MSFTIn the Money	$193.80In the Money	$196.95In the Money	$204.19In the Money	$0.00In the Money	---In the Money	10In 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	56Out of the Money
MSFTIn the Money	$183.75In the Money	$186.90In the Money	$195.67In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
MSFTIn the Money	$173.70In the Money	$176.95In the Money	$186.57In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$240.00	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	1,134Out of the Money
MSFTIn the Money	$163.75In the Money	$166.95In the Money	$169.14In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
MSFTIn the Money	$153.70In the Money	$156.80In the Money	$151.70In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
MSFTIn the Money	$143.85In the Money	$146.85In the Money	$155.37In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
MSFTIn the Money	$133.70In the Money	$136.80In the Money	$133.25In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,144Out of the Money
MSFTIn the Money	$128.75In the Money	$131.85In the Money	$133.90In the Money	$0.00In the Money	---In the Money	184In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
MSFTIn the Money	$123.75In the Money	$126.85In the Money	$132.79In the Money	$0.00In the Money	---In the Money	208In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	558Out of the Money
MSFTIn the Money	$118.70In the Money	$121.90In the Money	$127.48In the Money	$0.00In the Money	---In the Money	89In 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	306Out of the Money
MSFTIn the Money	$113.80In the Money	$116.65In the Money	$115.10In the Money	$-11.52In the Money	11In the Money	179In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	615Out of the Money
MSFTIn the Money	$108.85In the Money	$111.95In the Money	$118.62In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	366Out of the Money
MSFTIn the Money	$103.80In the Money	$106.55In the Money	$105.50In the Money	$-11.50In the Money	1In the Money	167In 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	2Out of the Money	365Out of the Money
MSFTIn the Money	$98.80In the Money	$101.95In the Money	$99.92In the Money	$-12.90In the Money	1In the Money	114In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,220Out of the Money
MSFTIn the Money	$93.75In the Money	$96.85In the Money	$107.69In the Money	$0.00In the Money	---In the Money	168In 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	1,247Out of the Money
MSFTIn the Money	$88.70In the Money	$91.95In the Money	$98.00In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,869Out of the Money
MSFTIn the Money	$83.90In the Money	$86.85In the Money	$84.49In the Money	$-11.71In the Money	23In the Money	222In 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	---Out of the Money	2,121Out of the Money
MSFTIn the Money	$78.90In the Money	$81.85In the Money	$80.60In the Money	$-8.33In the Money	10In the Money	97In 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	2Out of the Money	1,404Out of the Money
MSFTIn the Money	$73.90In the Money	$76.75In the Money	$87.63In the Money	$0.00In the Money	---In the Money	163In 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	1,980Out of the Money
MSFTIn the Money	$68.75In the Money	$71.90In the Money	$73.00In the Money	$-9.60In the Money	1In the Money	319In 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	1,024Out of the Money
MSFTIn the Money	$63.90In the Money	$66.35In the Money	$65.71In the Money	$-11.14In the Money	12In the Money	1,063In 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	12Out of the Money	1,955Out of the Money
MSFTIn the Money	$61.05In the Money	$64.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$352.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MSFTIn the Money	$58.70In the Money	$61.90In the Money	$59.96In the Money	$-9.53In the Money	7In the Money	1,196In 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	76Out of the Money	1,679Out of the Money
MSFTIn the Money	$56.15In the Money	$59.40In the Money	$66.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$357.50	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	110Out of the Money
MSFTIn the Money	$53.90In the Money	$56.45In the Money	$54.45In the Money	$-11.64In the Money	86In the Money	625In 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	32Out of the Money	11,025Out of the Money
MSFTIn the Money	$51.15In the Money	$54.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$362.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
MSFTIn the Money	$48.85In the Money	$51.90In the Money	$50.20In the Money	$-12.05In the Money	15In the Money	548In 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	$0.00Out of the Money	38Out of the Money	2,815Out of the Money
MSFTIn the Money	$46.10In the Money	$49.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
MSFTIn the Money	$43.80In the Money	$46.75In the Money	$44.24In the Money	$-13.26In the Money	13In the Money	498In 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	$0.00Out of the Money	15Out of the Money	4,773Out of the Money
MSFTIn the Money	$41.30In the Money	$44.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
MSFTIn the Money	$38.95In the Money	$41.85In the Money	$39.95In the Money	$-13.25In the Money	9In the Money	1,817In 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	$0.00Out of the Money	19Out of the Money	4,088Out of the Money
MSFTIn the Money	$36.30In the Money	$39.05In the Money	$37.67In the Money	$-7.84In the Money	9In the Money	8In the Money	Filter Table By Strike Price of$377.50	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	82Out of the Money
MSFTIn the Money	$33.80In the Money	$36.20In the Money	$34.94In the Money	$-11.31In the Money	63In the Money	7,038In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	506Out of the Money	13,421Out of the Money
MSFTIn the Money	$31.15In the Money	$34.45In the Money	$42.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	20Out of the Money	745Out of the Money
MSFTIn the Money	$28.75In the Money	$31.95In the Money	$29.26In the Money	$-12.94In the Money	6In the Money	425In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	176Out of the Money	7,084Out of the Money
MSFTIn the Money	$26.15In the Money	$29.35In the Money	$36.25In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	194Out of the Money	693Out of the Money
MSFTIn the Money	$23.70In the Money	$25.50In the Money	$25.00In the Money	$-12.76In the Money	54In the Money	625In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	510Out of the Money	9,020Out of the Money
MSFTIn the Money	$21.90In the Money	$23.40In the Money	$24.35In the Money	$-5.65In the Money	5In the Money	153In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	62Out of the Money	743Out of the Money
MSFTIn the Money	$18.95In the Money	$20.70In the Money	$20.00In the Money	$-11.77In the Money	56In the Money	797In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	845Out of the Money	7,928Out of the Money
MSFTIn the Money	$16.30In the Money	$18.00In the Money	$17.42In the Money	$-14.31In the Money	14In the Money	111In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	166Out of the Money	1,317Out of the Money
MSFTIn the Money	$14.30In the Money	$15.80In the Money	$14.85In the Money	$-11.65In the Money	174In the Money	4,123In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2,571Out of the Money	12,942Out of the Money
MSFTIn the Money	$11.20In the Money	$12.70In the Money	$11.75In the Money	$-12.76In the Money	56In the Money	332In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	201Out of the Money	2,356Out of the Money
MSFTIn the Money	$8.65In the Money	$10.95In the Money	$9.83In the Money	$-13.12In the Money	146In the Money	17,807In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1,406Out of the Money	7,309Out of the Money
MSFTIn the Money	$6.85In the Money	$8.30In the Money	$7.00In the Money	$-12.35In the Money	80In the Money	3,737In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	1,212Out of the Money	2,082Out of the Money
MSFTIn the Money	$4.70In the Money	$5.95In the Money	$5.20In the Money	$-12.20In the Money	1,249In the Money	2,345In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	6,409Out of the Money	9,356Out of the Money
MSFTUnderlying issue's last price	$1.09Underlying issue's last price	$3.75Underlying issue's last price	$2.55Underlying issue's last price	$-12.37Underlying issue's last price	3,708Underlying issue's last price	937Underlying issue's last price	Filter Table By Strike Price of$412.50Underlying issue's last price	MSFTUnderlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-0.08Underlying issue's last price	6,715Underlying issue's last price	2,525Underlying issue's last price
MSFTNear the Money	$0.04Near the Money	$0.18Near the Money	$0.11Near the Money	$-11.99Near the Money	13,916Near the Money	6,199Near the Money	Filter Table By Strike Price of$415.00	MSFTNear the Money	$0.05Near the Money	$0.33Near the Money	$0.14Near the Money	$0.04Near the Money	15,253Near the Money	6,644Near the Money
MSFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-9.87Near the Money	12,729Near the Money	1,868Near the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$2.23In the Money	$2.79In the Money	$2.47In the Money	$2.32In the Money	9,811In the Money	3,130In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-7.19Out of the Money	14,698Out of the Money	7,679Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$4.00In the Money	$5.30In the Money	$5.25In the Money	$5.02In the Money	12,089In the Money	11,018In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-5.29Out of the Money	7,598Out of the Money	2,585Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$7.15In the Money	$8.35In the Money	$7.60In the Money	$7.16In the Money	1,508In the Money	3,042In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.29Out of the Money	5,551Out of the Money	7,085Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$9.50In the Money	$10.80In the Money	$10.12In the Money	$9.09In the Money	2,236In the Money	5,975In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.58Out of the Money	5,213Out of the Money	6,513Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$11.40In the Money	$13.75In the Money	$12.07In the Money	$10.00In the Money	396In the Money	1,345In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.73Out of the Money	5,908Out of the Money	14,660Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$13.95In the Money	$16.30In the Money	$15.14In the Money	$11.49In the Money	469In the Money	5,528In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	1,044Out of the Money	5,799Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$15.95In the Money	$18.25In the Money	$18.00In the Money	$11.76In the Money	109In the Money	1,556In 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	3,251Out of the Money	11,241Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$19.50In the Money	$21.75In the Money	$20.10In the Money	$12.35In the Money	92In the Money	1,925In 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	758Out of the Money	4,144Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$21.40In the Money	$23.95In the Money	$22.30In the Money	$12.10In the Money	4In the Money	44In 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	815Out of the Money	14,435Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$23.75In the Money	$26.60In the Money	$24.47In the Money	$11.47In the Money	16In the Money	418In 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	109Out of the Money	895Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$26.15In the Money	$28.90In the Money	$20.35In the Money	$5.78In 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	$-0.01Out of the Money	88Out of the Money	8,230Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$28.85In the Money	$31.00In the Money	$26.75In the Money	$9.09In the Money	5In the Money	475In 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	475Out of the Money	762Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$30.55In the Money	$33.95In the Money	$22.77In 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	73Out of the Money	8,880Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$33.95In the Money	$36.00In the Money	$33.34In the Money	$10.04In the Money	3In the Money	46In 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	372Out of the Money	568Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$35.45In the Money	$38.95In the Money	$32.58In 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	725Out of the Money	5,796Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$38.60In the Money	$41.00In the Money	$40.00In the Money	$12.25In the Money	208In the Money	102In 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	53Out of the Money	119Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$40.55In the Money	$43.95In 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	1,056Out of the Money	7,945Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$43.15In the Money	$46.00In the Money	$37.55In the Money	$5.15In the Money	5In the Money	29In 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	408Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$45.50In the Money	$48.95In 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	13Out of the Money	5,815Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$48.15In the Money	$51.00In the Money	$37.85In 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	102Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$50.85In the Money	$53.50In 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	15Out of the Money	3,602Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$53.05In the Money	$56.45In the Money	$43.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$55.55In the Money	$58.95In the Money	$47.50In 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	22Out of the Money	3,590Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$58.05In the Money	$61.45In the Money	$52.22In 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	13Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$60.50In the Money	$63.95In 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	7Out of the Money	2,519Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$63.50In the Money	$66.00In the Money	$52.45In the Money	$0.00In the Money	---In the Money	37In 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$482.50	MSFTIn the Money	$65.85In the Money	$68.50In 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	1,551Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$68.05In the Money	$71.45In the Money	$62.18In 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	13Out of the Money	1,536Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$73.35In the Money	$76.00In the Money	$73.69In the Money	$9.93In 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	$0.00Out of the Money	---Out of the Money	2,091Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$78.05In the Money	$81.45In the Money	$68.80In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	3,250Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$83.05In the Money	$86.45In the Money	$76.36In 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	458Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$88.05In the Money	$91.45In the Money	$82.93In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	8,505Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$93.05In the Money	$96.45In the Money	$87.96In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	515Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$98.10In the Money	$101.45In the Money	$93.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,742Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$103.05In the Money	$106.45In the Money	$107.83In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$108.00In the Money	$111.45In 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	902Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$113.05In the Money	$116.45In the Money	$129.26In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$118.05In the Money	$121.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,372Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$123.05In the Money	$126.45In the Money	$101.50In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$128.05In the Money	$131.45In the Money	$106.29In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,199Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$133.05In the Money	$136.45In 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	33Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$138.00In the Money	$141.45In the Money	$138.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	482Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$143.05In the Money	$146.45In the Money	$139.78In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$565.00	MSFTIn the Money	$148.10In the Money	$151.45In the Money	$144.80In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$153.10In the Money	$156.45In 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	48Out of the Money	Filter Table By Strike Price of$575.00	MSFTIn the Money	$158.05In the Money	$161.45In the Money	$151.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$163.05In the Money	$166.45In 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	348Out of the Money	Filter Table By Strike Price of$585.00	MSFTIn the Money	$168.05In the Money	$171.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.81Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$590.00	MSFTIn the Money	$173.05In the Money	$176.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	819Out of the Money	Filter Table By Strike Price of$595.00	MSFTIn the Money	$178.05In the Money	$181.45In 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	184Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$183.05In the Money	$186.45In the Money	$176.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$605.00	MSFTIn the Money	$188.10In the Money	$191.45In the Money	$181.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.81Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$610.00	MSFTIn the Money	$193.05In the Money	$196.45In 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	89Out of the Money	Filter Table By Strike Price of$615.00	MSFTIn the Money	$197.95In the Money	$201.45In 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	1,068Out of the Money	Filter Table By Strike Price of$620.00	MSFTIn the Money	$203.05In the Money	$206.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$625.00	MSFTIn the Money	$208.05In the Money	$211.45In 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	20Out of the Money	Filter Table By Strike Price of$630.00	MSFTIn the Money	$213.05In the Money	$216.45In 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	500Out of the Money	Filter Table By Strike Price of$635.00	MSFTIn the Money	$218.05In the Money	$221.45In 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	311Out of the Money	Filter Table By Strike Price of$640.00	MSFTIn the Money	$223.00In the Money	$226.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$645.00	MSFTIn the Money	$228.05In the Money	$231.45In the Money	$218.35In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$650.00	MSFTIn the Money	$233.00In the Money	$236.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.81Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$655.00	MSFTIn the Money	$238.05In the Money	$241.45In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$660.00	MSFTIn the Money	$243.05In the Money	$246.45In the Money	$236.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.81Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$665.00	MSFTIn the Money	$248.05In the Money	$251.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$670.00	MSFTIn the Money	$253.05In the Money	$256.45In 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	$-0.05Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$675.00	MSFTIn the Money	$258.05In the Money	$261.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$680.00	MSFTIn the Money	$263.00In the Money	$266.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$685.00	MSFTIn the Money	$268.00In the Money	$271.45In 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	368Out of the Money	Filter Table By Strike Price of$690.00	MSFTIn the Money	$273.05In the Money	$276.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$695.00	MSFTIn the Money	$278.00In the Money	$281.45In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$700.00	MSFTIn the Money	$283.05In the Money	$286.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Microsoft Corp
NASDAQ:MSFTUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)