Stocks Options

LAST PRICE
412.6150
TODAY'S CHANGE (%)
Trending Down-2.1250 (-0.5124%)

Bid / Lots
412.5800/ 1
Ask / Lots
412.6400/ 1
Open / Previous Close
418.0100 / 414.7400
Day Range
Low 410.8200
High 418.3480
52 Week Range
Low 307.5900
High 430.8200
Volume
3,337,950
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 21.054

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	$250.90In the Money	$253.65In the Money	$271.45In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$160.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
MSFTIn the Money	$246.45In the Money	$249.20In 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	$241.35In the Money	$244.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSFTIn the Money	$236.55In the Money	$238.95In the Money	$149.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MSFTIn the Money	$231.35In the Money	$233.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
MSFTIn the Money	$226.15In the Money	$229.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
MSFTIn the Money	$221.25In the Money	$223.55In the Money	$221.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$190.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
MSFTIn the Money	$216.05In the Money	$219.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	636Out of the Money
MSFTIn the Money	$211.15In the Money	$214.05In the Money	$214.07In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	540Out of the Money
MSFTIn the Money	$206.10In the Money	$209.00In the Money	$188.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$205.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	941Out of the Money
MSFTIn the Money	$201.50In the Money	$204.05In the Money	$213.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
MSFTIn the Money	$196.00In the Money	$198.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	916Out of the Money
MSFTIn the Money	$191.30In the Money	$194.05In the Money	$194.34In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
MSFTIn the Money	$186.40In the Money	$188.50In the Money	$187.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$225.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
MSFTIn the Money	$181.15In the Money	$184.00In the Money	$183.63In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
MSFTIn the Money	$176.25In the Money	$179.10In the Money	$174.16In the Money	$0.00In the Money	---In the Money	48In 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	$171.05In the Money	$173.90In the Money	$187.57In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
MSFTIn the Money	$166.45In the Money	$169.10In the Money	$161.07In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money
MSFTIn the Money	$161.30In the Money	$164.00In the Money	$146.42In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money
MSFTIn the Money	$155.85In the Money	$159.05In the Money	$159.56In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,338Out of the Money
MSFTIn the Money	$152.00In the Money	$154.00In the Money	$137.87In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money
MSFTIn the Money	$146.30In the Money	$149.05In the Money	$145.90In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	597Out of the Money
MSFTIn the Money	$141.30In the Money	$144.25In the Money	$129.40In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,207Out of the Money
MSFTIn the Money	$136.65In the Money	$139.15In the Money	$135.07In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money
MSFTIn the Money	$130.95In the Money	$134.10In the Money	$135.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
MSFTIn the Money	$126.10In the Money	$129.15In the Money	$129.08In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	530Out of the Money
MSFTIn the Money	$121.00In the Money	$124.30In the Money	$125.10In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$290.00	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	619Out of the Money
MSFTIn the Money	$116.10In the Money	$119.00In the Money	$101.85In the Money	$0.00In the Money	---In the Money	75In 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	478Out of the Money
MSFTIn the Money	$110.90In the Money	$114.25In the Money	$113.95In the Money	$0.00In the Money	---In the Money	115In 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	1,162Out of the Money
MSFTIn the Money	$106.20In the Money	$109.25In the Money	$109.64In the Money	$0.00In the Money	---In the Money	81In 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	$101.20In the Money	$104.25In the Money	$103.25In the Money	$0.00In the Money	---In the Money	162In 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	109Out of the Money	963Out of the Money
MSFTIn the Money	$96.85In the Money	$99.25In the Money	$95.78In the Money	$0.00In the Money	---In the Money	451In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	361Out of the Money	501Out of the Money
MSFTIn the Money	$91.25In the Money	$94.15In the Money	$94.15In the Money	$0.00In the Money	---In the Money	399In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	527Out of the Money	4,083Out of the Money
MSFTIn the Money	$86.40In the Money	$88.75In the Money	$86.75In the Money	$0.40In the Money	16In the Money	117In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	515Out of the Money	6,181Out of the Money
MSFTIn the Money	$82.10In the Money	$83.80In the Money	$82.70In the Money	$-1.76In the Money	3In the Money	241In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	40Out of the Money	1,750Out of the Money
MSFTIn the Money	$77.05In the Money	$78.55In the Money	$76.39In the Money	$0.00In the Money	---In the Money	551In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	60Out of the Money	626Out of the Money
MSFTIn the Money	$72.10In the Money	$73.75In the Money	$72.75In the Money	$-2.35In the Money	2In the Money	271In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,761Out of the Money
MSFTIn the Money	$67.00In the Money	$69.10In the Money	$69.78In the Money	$0.00In the Money	---In the Money	443In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,676Out of the Money
MSFTIn the Money	$62.00In the Money	$64.00In the Money	$64.80In the Money	$0.00In the Money	---In the Money	2,007In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	13Out of the Money	4,830Out of the Money
MSFTIn the Money	$57.00In the Money	$58.45In the Money	$58.86In the Money	$0.00In the Money	---In the Money	511In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	39Out of the Money	1,619Out of the Money
MSFTIn the Money	$52.20In the Money	$53.20In the Money	$52.71In the Money	$-1.64In the Money	12In the Money	545In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	131Out of the Money	6,129Out of the Money
MSFTIn the Money	$46.95In the Money	$48.25In the Money	$49.39In the Money	$0.00In the Money	---In the Money	767In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	376Out of the Money	4,678Out of the Money
MSFTIn the Money	$41.95In the Money	$43.60In the Money	$42.34In the Money	$-2.66In the Money	10In the Money	1,741In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	301Out of the Money	11,383Out of the Money
MSFTIn the Money	$37.35In the Money	$38.45In the Money	$42.85In the Money	$3.05In the Money	1In the Money	933In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	283Out of the Money	9,349Out of the Money
MSFTIn the Money	$34.70In the Money	$35.70In the Money	$36.29In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.01Out of the Money	99Out of the Money	3,368Out of the Money
MSFTIn the Money	$32.40In the Money	$33.15In the Money	$32.99In the Money	$-1.88In the Money	1In the Money	39,023In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.03Out of the Money	232Out of the Money	13,101Out of the Money
MSFTIn the Money	$29.60In the Money	$31.00In the Money	$31.48In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.01Out of the Money	103Out of the Money	1,518Out of the Money
MSFTIn the Money	$27.35In the Money	$28.40In the Money	$26.73In the Money	$-3.13In the Money	5In the Money	1,395In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.00Out of the Money	247Out of the Money	6,086Out of the Money
MSFTIn the Money	$24.80In the Money	$25.85In the Money	$27.47In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.00Out of the Money	71Out of the Money	2,142Out of the Money
MSFTIn the Money	$22.50In the Money	$23.05In the Money	$22.58In the Money	$-2.61In the Money	20In the Money	1,429In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$0.02Out of the Money	354Out of the Money	7,847Out of the Money
MSFTIn the Money	$20.05In the Money	$20.70In the Money	$22.66In the Money	$0.00In the Money	---In the Money	531In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$0.00Out of the Money	219Out of the Money	1,624Out of the Money
MSFTIn the Money	$17.60In the Money	$18.05In the Money	$17.85In the Money	$-2.54In the Money	27In the Money	10,520In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.04Out of the Money	754Out of the Money	5,553Out of the Money
MSFTIn the Money	$15.15In the Money	$15.70In the Money	$15.70In the Money	$-1.90In the Money	9In the Money	682In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.50Out of the Money	$0.52Out of the Money	$0.52Out of the Money	$0.08Out of the Money	602Out of the Money	1,953Out of the Money
MSFTIn the Money	$12.85In the Money	$13.25In the Money	$13.27In the Money	$-1.98In the Money	207In the Money	7,144In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.68Out of the Money	$0.71Out of the Money	$0.70Out of the Money	$0.13Out of the Money	1,169Out of the Money	8,928Out of the Money
MSFTIn the Money	$10.60In the Money	$11.10In the Money	$10.87In the Money	$-2.26In the Money	67In the Money	1,123In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.97Out of the Money	$1.01Out of the Money	$0.98Out of the Money	$0.23Out of the Money	605Out of the Money	2,983Out of the Money
MSFTIn the Money	$8.55In the Money	$8.90In the Money	$9.15In the Money	$-1.65In the Money	147In the Money	10,910In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$1.42Out of the Money	$1.46Out of the Money	$1.44Out of the Money	$0.29Out of the Money	1,531Out of the Money	5,260Out of the Money
MSFTIn the Money	$6.85In the Money	$7.00In the Money	$6.95In the Money	$-1.97In the Money	141In the Money	1,605In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$2.07Out of the Money	$2.13Out of the Money	$2.13Out of the Money	$0.48Out of the Money	785Out of the Money	2,642Out of the Money
MSFTIn the Money	$5.20In the Money	$5.35In the Money	$5.20In the Money	$-1.50In the Money	1,733In the Money	4,832In the Money	Filter Table By Strike Price of$410.00	MSFTNear the Money	$2.96Near the Money	$3.05Near the Money	$2.89Near the Money	$0.50Near the Money	2,423Near the Money	5,875Near the Money
MSFTUnderlying issue's last price	$3.85Underlying issue's last price	$3.95Underlying issue's last price	$3.85Underlying issue's last price	$-1.39Underlying issue's last price	1,680Underlying issue's last price	4,659Underlying issue's last price	Filter Table By Strike Price of$412.50Underlying issue's last price	MSFTUnderlying issue's last price	$4.10Underlying issue's last price	$4.20Underlying issue's last price	$4.20Underlying issue's last price	$1.07Underlying issue's last price	968Underlying issue's last price	1,946Underlying issue's last price
MSFTNear the Money	$2.76Near the Money	$2.81Near the Money	$2.77Near the Money	$-1.11Near the Money	15,442Near the Money	13,925Near the Money	Filter Table By Strike Price of$415.00	MSFTIn the Money	$5.45In the Money	$5.60In the Money	$5.65In the Money	$1.20In the Money	697In the Money	4,165In the Money
MSFTOut of the Money	$1.89Out of the Money	$1.94Out of the Money	$1.89Out of the Money	$-0.94Out of the Money	3,572Out of the Money	3,952Out of the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$7.00In the Money	$7.40In the Money	$7.21In the Money	$1.61In the Money	175In the Money	473In the Money
MSFTOut of the Money	$1.24Out of the Money	$1.26Out of the Money	$1.24Out of the Money	$-0.69Out of the Money	4,729Out of the Money	12,807Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$8.90In the Money	$9.40In the Money	$8.99In the Money	$1.68In the Money	204In the Money	7,411In the Money
MSFTOut of the Money	$0.78Out of the Money	$0.82Out of the Money	$0.77Out of the Money	$-0.57Out of the Money	1,585Out of the Money	3,023Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$10.95In the Money	$11.60In the Money	$12.50In the Money	$3.10In the Money	72In the Money	181In the Money
MSFTOut of the Money	$0.47Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$-0.37Out of the Money	1,684Out of the Money	11,621Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$13.15In the Money	$13.60In the Money	$14.14In the Money	$2.42In the Money	10In the Money	4,303In the Money
MSFTOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.20Out of the Money	6,557Out of the Money	20,137Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$17.85In the Money	$18.50In the Money	$18.77In the Money	$3.03In the Money	36In the Money	4,149In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	952Out of the Money	17,214Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$22.75In the Money	$23.40In the Money	$23.22In the Money	$0.00In the Money	---In the Money	4,503In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	759Out of the Money	9,749Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$27.60In the Money	$28.40In the Money	$28.78In the Money	$0.60In the Money	38In the Money	1,156In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	114Out of the Money	4,815Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$32.00In the Money	$33.65In the Money	$31.90In the Money	$0.00In the Money	---In the Money	321In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	201Out of the Money	9,534Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$37.55In the Money	$38.35In the Money	$38.83In the Money	$-0.05In the Money	10In the Money	72In 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	3Out of the Money	4,355Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$42.40In the Money	$43.60In the Money	$57.55In the Money	$0.00In the Money	---In the Money	135In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	6,033Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$46.80In the Money	$48.65In the Money	$59.00In 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	1Out of the Money	3,599Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$52.05In the Money	$53.70In the Money	$64.60In 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	3Out of the Money	5,015Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$57.00In the Money	$58.55In the Money	$78.00In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,009Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$61.55In the Money	$64.30In 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	2,895Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$66.70In the Money	$69.30In the Money	$71.40In 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	721Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$71.80In the Money	$74.40In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	918Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$76.65In the Money	$79.70In the Money	$78.08In 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	$81.60In the Money	$84.50In the Money	$84.03In the Money	$-3.68In the Money	50In 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	1Out of the Money	2,299Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$87.20In the Money	$89.25In the Money	$80.10In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$91.65In the Money	$94.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	573Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$96.65In the Money	$99.15In 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	$0.02Out 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	$101.65In the Money	$104.65In 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	$106.75In the Money	$109.50In the Money	$104.57In 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	153Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$111.75In the Money	$114.45In the Money	$101.70In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	408Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$116.90In the Money	$119.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$122.10In the Money	$124.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	559Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$126.65In the Money	$129.70In 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	$131.70In the Money	$134.70In 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	575Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$136.50In the Money	$139.45In the Money	$149.05In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$141.60In the Money	$144.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out 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	$146.50In the Money	$149.75In 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	$156.70In the Money	$159.70In 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	9Out of the Money	2,064Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$166.45In the Money	$169.65In 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)