Stocks Options

LAST PRICE
412.1900
TODAY'S CHANGE (%)
Trending Down-1.5300 (-0.3698%)

Bid / Lots
412.1600/ 2
Ask / Lots
412.2100/ 1
Open / Previous Close
412.0200 / 413.7200
Day Range
Low 411.5500
High 415.5600
52 Week Range
Low 307.5900
High 430.8200
Volume
5,636,375
below 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 21.052

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	$251.65In the Money	$254.20In the Money	$255.53In the Money	$-15.92In the Money	3In 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	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	57Out of the Money
MSFTIn the Money	$246.65In the Money	$249.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
MSFTIn the Money	$241.65In the Money	$244.25In 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	$236.80In the Money	$239.25In 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	$231.65In the Money	$234.20In 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	$226.70In the Money	$229.25In 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	$221.75In the Money	$224.25In 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	$217.05In the Money	$219.25In 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	$212.00In the Money	$213.25In the Money	$213.07In the Money	$-1.00In the Money	10In 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	$206.65In the Money	$209.30In 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	$201.75In the Money	$204.25In 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	$196.65In the Money	$199.25In 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	$191.85In the Money	$194.25In 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	$186.70In the Money	$189.15In 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	$181.65In the Money	$184.25In 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	$176.80In 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	$171.75In the Money	$174.05In 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	$167.00In the Money	$169.20In 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	$161.90In the Money	$164.20In 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	$156.70In the Money	$159.20In 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	$151.75In the Money	$154.15In the Money	$153.63In 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	$146.75In the Money	$149.20In 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	$141.90In the Money	$144.25In the Money	$144.00In 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	$137.05In the Money	$139.25In 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	$131.85In the Money	$134.25In the Money	$135.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
MSFTIn the Money	$126.70In the Money	$129.25In the Money	$130.55In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	530Out of the Money
MSFTIn the Money	$121.90In the Money	$124.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	619Out of the Money
MSFTIn the Money	$116.90In the Money	$119.25In the Money	$119.41In the Money	$0.31In the Money	20In the Money	73In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	477Out of the Money
MSFTIn the Money	$111.75In the Money	$114.10In 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	1,161Out of the Money
MSFTIn the Money	$106.80In the Money	$109.20In the Money	$109.56In 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	$102.00In the Money	$104.05In the Money	$104.40In the Money	$1.15In the Money	6In 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	---Out of the Money	1,072Out of the Money
MSFTIn the Money	$96.75In the Money	$99.30In the Money	$99.38In the Money	$0.00In the Money	---In the Money	451In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	928Out of the Money
MSFTIn the Money	$91.70In the Money	$94.30In the Money	$93.57In the Money	$-0.58In the Money	1In the Money	399In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	4,042Out of the Money
MSFTIn the Money	$86.90In the Money	$89.30In the Money	$89.61In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	201Out of the Money	5,668Out of the Money
MSFTIn the Money	$82.00In the Money	$83.75In the Money	$83.13In the Money	$-2.16In the Money	87In the Money	239In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	1,827Out of the Money
MSFTIn the Money	$76.80In the Money	$78.20In the Money	$77.15In the Money	$-1.93In the Money	8In the Money	505In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	626Out of the Money
MSFTIn the Money	$72.00In the Money	$72.80In the Money	$72.91In the Money	$-1.29In the Money	4In the Money	270In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,771Out of the Money
MSFTIn the Money	$66.80In the Money	$68.15In the Money	$68.16In the Money	$-1.13In the Money	172In the Money	442In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	20Out of the Money	2,739Out of the Money
MSFTIn the Money	$61.85In the Money	$62.90In the Money	$63.15In the Money	$-1.13In the Money	29In the Money	1,979In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	452Out of the Money	4,819Out of the Money
MSFTIn the Money	$57.05In the Money	$57.75In the Money	$57.44In the Money	$-1.83In the Money	5In the Money	502In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	13Out of the Money	1,738Out of the Money
MSFTIn the Money	$52.05In the Money	$53.00In the Money	$54.50In the Money	$0.00In the Money	---In the Money	530In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	237Out of the Money	6,148Out of the Money
MSFTIn the Money	$47.05In the Money	$47.80In the Money	$50.35In the Money	$0.83In the Money	20In the Money	767In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	43Out of the Money	5,286Out of the Money
MSFTIn the Money	$41.90In the Money	$42.85In the Money	$43.05In the Money	$-1.36In the Money	9In the Money	1,729In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	27Out of the Money	11,569Out of the Money
MSFTIn the Money	$36.85In the Money	$37.95In the Money	$39.19In the Money	$0.09In the Money	7In the Money	893In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	180Out of the Money	9,968Out of the Money
MSFTIn the Money	$34.50In the Money	$35.30In the Money	$36.36In the Money	$0.07In the Money	6In the Money	40In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	136Out of the Money	3,484Out of the Money
MSFTIn the Money	$31.95In the Money	$32.70In the Money	$32.39In the Money	$-1.44In the Money	40In the Money	39,024In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	116Out of the Money	13,087Out of the Money
MSFTIn the Money	$29.40In the Money	$30.35In the Money	$30.82In the Money	$-0.66In the Money	1In the Money	70In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	7Out of the Money	1,486Out of the Money
MSFTIn the Money	$26.85In the Money	$27.85In the Money	$29.46In the Money	$0.77In the Money	74In the Money	1,338In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	56Out of the Money	6,367Out of the Money
MSFTIn the Money	$24.60In the Money	$25.10In the Money	$26.60In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	23Out of the Money	2,139Out of the Money
MSFTIn the Money	$22.15In the Money	$22.55In the Money	$22.60In the Money	$-0.87In the Money	94In the Money	1,364In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.08Out of the Money	650Out of the Money	7,930Out of the Money
MSFTIn the Money	$19.65In the Money	$20.50In the Money	$21.27In the Money	$-1.55In the Money	2In the Money	528In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.06Out of the Money	157Out of the Money	1,804Out of the Money
MSFTIn the Money	$17.15In the Money	$17.50In the Money	$18.23In the Money	$-1.07In the Money	33In the Money	10,476In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.10Out of the Money	753Out of the Money	5,975Out of the Money
MSFTIn the Money	$14.65In the Money	$15.00In the Money	$15.70In the Money	$-1.30In the Money	54In the Money	666In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.04Out of the Money	230Out of the Money	2,494Out of the Money
MSFTIn the Money	$12.30In the Money	$12.60In the Money	$12.85In the Money	$-1.02In the Money	589In the Money	7,008In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.54Out of the Money	$0.57Out of the Money	$0.55Out of the Money	$-0.03Out of the Money	1,189Out of the Money	9,638Out of the Money
MSFTIn the Money	$10.05In the Money	$10.35In the Money	$10.90In the Money	$-0.96In the Money	40In the Money	1,135In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.80Out of the Money	$0.82Out of the Money	$0.83Out of the Money	$0.03Out of the Money	906Out of the Money	3,600Out of the Money
MSFTIn the Money	$8.00In the Money	$8.20In the Money	$8.10In the Money	$-1.32In the Money	395In the Money	11,062In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$1.22Out of the Money	$1.25Out of the Money	$1.20Out of the Money	$0.04Out of the Money	1,292Out of the Money	6,607Out of the Money
MSFTIn the Money	$6.10In the Money	$6.25In the Money	$6.43In the Money	$-0.97In the Money	132In the Money	1,605In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$1.78Out of the Money	$1.88Out of the Money	$1.84Out of the Money	$0.14Out of the Money	1,366Out of the Money	3,272Out of the Money
MSFTUnderlying issue's last price	$4.50Underlying issue's last price	$4.60Underlying issue's last price	$4.67Underlying issue's last price	$-1.13Underlying issue's last price	1,416Underlying issue's last price	5,103Underlying issue's last price	Filter Table By Strike Price of$410.00Underlying issue's last price	MSFTUnderlying issue's last price	$2.74Underlying issue's last price	$2.79Underlying issue's last price	$2.76Underlying issue's last price	$0.26Underlying issue's last price	3,256Underlying issue's last price	7,503Underlying issue's last price
MSFTNear the Money	$3.15Near the Money	$3.30Near the Money	$3.25Near the Money	$-1.13Near the Money	2,080Near the Money	4,926Near the Money	Filter Table By Strike Price of$412.50	MSFTIn the Money	$3.85In the Money	$4.00In the Money	$3.90In the Money	$0.50In the Money	1,421In the Money	2,642In the Money
MSFTNear the Money	$2.15Near the Money	$2.21Near the Money	$2.18Near the Money	$-0.99Near the Money	5,893Near the Money	12,836Near the Money	Filter Table By Strike Price of$415.00	MSFTIn the Money	$5.30In the Money	$5.50In the Money	$5.33In the Money	$0.49In the Money	1,152In the Money	5,260In the Money
MSFTOut of the Money	$1.40Out of the Money	$1.45Out of the Money	$1.42Out of the Money	$-0.76Out of the Money	3,656Out of the Money	6,245Out of the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$7.00In the Money	$7.35In the Money	$7.02In the Money	$0.82In the Money	481In the Money	851In the Money
MSFTOut of the Money	$0.87Out of the Money	$0.89Out of the Money	$0.88Out of the Money	$-0.58Out of the Money	5,824Out of the Money	14,308Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$8.95In the Money	$9.55In the Money	$9.10In the Money	$0.65In the Money	156In the Money	7,364In the Money
MSFTOut of the Money	$0.50Out of the Money	$0.54Out of the Money	$0.54Out of the Money	$-0.31Out of the Money	1,550Out of the Money	4,319Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$11.10In the Money	$11.45In the Money	$9.93In the Money	$-0.33In the Money	122In the Money	179In the Money
MSFTOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.25Out of the Money	2,373Out of the Money	12,500Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$13.40In the Money	$13.75In the Money	$13.21In the Money	$1.08In the Money	44In the Money	4,302In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	1,518Out of the Money	19,823Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$18.05In the Money	$18.60In the Money	$16.60In the Money	$-0.87In the Money	170In the Money	4,146In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	698Out of the Money	17,502Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$23.15In the Money	$23.60In the Money	$23.48In the Money	$1.88In the Money	40In the Money	4,502In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	426Out of the Money	9,809Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$27.90In the Money	$28.60In the Money	$26.53In the Money	$-2.25In the Money	105In the Money	1,140In 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	46Out of the Money	5,148Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$32.95In the Money	$33.80In the Money	$31.71In the Money	$0.00In the Money	---In the Money	319In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	280Out of the Money	9,957Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$37.95In the Money	$38.85In the Money	$37.08In the Money	$0.00In the Money	---In the Money	70In 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	4,325Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$42.85In the Money	$43.85In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	5,996Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$47.90In the Money	$48.90In the Money	$46.96In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3,597Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$52.80In the Money	$53.90In 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	11Out of the Money	5,002Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$57.95In the Money	$58.90In 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	$62.75In the Money	$63.65In 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	2,885Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$67.55In the Money	$68.65In 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	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	716Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$72.30In the Money	$73.75In 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	$0.01Out of the Money	1Out of the Money	918Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$77.75In the Money	$78.80In 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	$82.75In the Money	$83.65In the Money	$84.03In the Money	$0.00In the Money	---In the Money	50In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,299Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$87.55In the Money	$88.65In 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	$92.50In the Money	$93.70In 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	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	573Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$97.85In the Money	$98.85In 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	$103.75In 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	$107.00In the Money	$108.60In 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	$111.65In the Money	$113.95In 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	$116.35In the Money	$118.80In 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	$121.45In the Money	$123.80In 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	$126.35In the Money	$128.95In 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	$131.35In the Money	$133.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	575Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$136.45In the Money	$138.65In 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	$141.35In the Money	$143.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$146.55In the Money	$148.90In 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	$156.55In the Money	$158.65In the Money	$145.36In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,065Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$166.35In the Money	$168.65In 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)