Stocks Options

LAST PRICE
416.5600
TODAY'S CHANGE (%)
Trending Up2.8400 (0.6865%)

Bid / Lots
416.1000/ 1
Ask / Lots
416.2200/ 2
Open / Previous Close
412.0200 / 413.7200
Day Range
Low 411.5500
High 417.4900
52 Week Range
Low 307.5900
High 430.8200
Volume
14,312,752
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	$255.65In the Money	$258.40In 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	$250.30In the Money	$253.25In 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	$245.05In the Money	$247.85In 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	$240.65In the Money	$243.20In 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	$235.00In the Money	$238.15In 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	$230.10In the Money	$233.25In 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	$225.25In the Money	$228.35In 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	$220.00In the Money	$223.25In 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	$215.05In the Money	$218.40In the Money	$213.80In the Money	$-0.27In the Money	45In the Money	12In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	540Out of the Money
MSFTIn the Money	$210.00In the Money	$213.40In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	941Out of the Money
MSFTIn the Money	$205.00In the Money	$208.40In 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	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
MSFTIn the Money	$200.10In the Money	$202.65In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	916Out of the Money
MSFTIn the Money	$195.05In the Money	$198.30In the Money	$193.60In the Money	$-0.74In the Money	40In the Money	15In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
MSFTIn the Money	$190.05In the Money	$193.25In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
MSFTIn the Money	$185.60In the Money	$187.90In the Money	$184.10In the Money	$0.47In the Money	75In the Money	29In the Money	Filter Table By Strike Price of$230.00	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	326Out of the Money
MSFTIn the Money	$180.85In the Money	$183.40In the Money	$178.95In the Money	$4.79In the Money	95In 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	$175.05In the Money	$178.40In the Money	$173.90In the Money	$-13.67In the Money	90In the Money	44In the Money	Filter Table By Strike Price of$240.00	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	290Out of the Money
MSFTIn the Money	$170.30In the Money	$173.40In the Money	$169.60In the Money	$8.53In the Money	35In the Money	12In the Money	Filter Table By Strike Price of$245.00	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	417Out of the Money
MSFTIn the Money	$165.35In the Money	$168.40In the Money	$163.70In the Money	$17.28In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money
MSFTIn the Money	$160.00In the Money	$163.40In the Money	$158.70In the Money	$-0.86In the Money	45In 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	$155.65In the Money	$158.25In the Money	$156.71In the Money	$3.08In the Money	88In 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	$150.40In the Money	$153.35In the Money	$149.25In the Money	$3.35In the Money	45In 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	$145.45In the Money	$148.40In the Money	$143.70In the Money	$-0.30In the Money	486In 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	$140.40In the Money	$143.30In the Money	$139.15In the Money	$4.08In the Money	45In 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	$135.05In the Money	$138.20In the Money	$136.25In the Money	$1.25In the Money	9In 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	$130.35In the Money	$133.40In the Money	$129.20In the Money	$-1.35In the Money	75In 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	$125.05In the Money	$128.40In the Money	$123.70In the Money	$-1.40In the Money	269In 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	$120.60In the Money	$123.25In the Money	$120.70In the Money	$1.60In the Money	276In 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	$115.80In the Money	$118.35In the Money	$116.30In the Money	$2.35In the Money	518In 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	$110.05In the Money	$113.30In the Money	$110.50In the Money	$0.94In the Money	381In 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	$105.50In the Money	$108.40In the Money	$106.85In the Money	$3.60In the Money	707In 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	$100.70In the Money	$102.90In the Money	$102.00In the Money	$2.62In the Money	4,521In 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	$95.15In the Money	$97.40In the Money	$96.85In the Money	$2.70In the Money	3,721In 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	$90.30In the Money	$93.35In the Money	$88.95In the Money	$-0.66In the Money	505In 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	402Out of the Money	5,668Out of the Money
MSFTIn the Money	$85.15In the Money	$88.30In the Money	$86.71In the Money	$1.42In the Money	1,152In the Money	239In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	1,827Out of the Money
MSFTIn the Money	$80.05In the Money	$83.30In the Money	$81.79In the Money	$2.71In the Money	5,339In the Money	505In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	110Out of the Money	626Out of the Money
MSFTIn the Money	$75.50In the Money	$78.10In the Money	$76.25In the Money	$2.05In the Money	1,006In 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	$0.02Out of the Money	$0.01Out of the Money	55Out of the Money	2,771Out of the Money
MSFTIn the Money	$70.55In the Money	$72.70In the Money	$71.95In the Money	$2.66In the Money	4,665In the Money	442In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	157Out of the Money	2,739Out of the Money
MSFTIn the Money	$65.35In the Money	$67.60In the Money	$66.84In the Money	$2.56In the Money	18,222In the Money	1,979In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	528Out of the Money	4,819Out of the Money
MSFTIn the Money	$60.80In the Money	$62.50In the Money	$61.95In the Money	$2.68In the Money	5,358In the Money	502In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	64Out of the Money	1,738Out of the Money
MSFTIn the Money	$55.45In the Money	$57.95In the Money	$56.65In the Money	$2.15In the Money	5,448In the Money	530In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	259Out of the Money	6,148Out of the Money
MSFTIn the Money	$50.60In the Money	$52.50In the Money	$52.00In the Money	$2.48In the Money	7,374In the Money	767In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	50Out of the Money	5,286Out of the Money
MSFTIn the Money	$45.15In the Money	$47.60In the Money	$46.65In the Money	$2.24In the Money	16,325In the Money	1,729In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	291Out of the Money	11,569Out of the Money
MSFTIn the Money	$40.80In the Money	$42.40In the Money	$42.21In the Money	$3.11In the Money	8,399In the Money	893In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	334Out of the Money	9,968Out of the Money
MSFTIn the Money	$38.00In the Money	$40.05In the Money	$36.50In the Money	$0.21In the Money	91In the Money	40In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	181Out of the Money	3,484Out of the Money
MSFTIn the Money	$35.30In the Money	$37.40In the Money	$37.10In the Money	$3.27In the Money	111,721In the Money	39,024In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	3,577Out of the Money	13,087Out of the Money
MSFTIn the Money	$32.40In the Money	$34.80In the Money	$34.00In the Money	$2.52In the Money	328In the Money	70In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	23Out of the Money	1,486Out of the Money
MSFTIn the Money	$30.65In the Money	$32.60In the Money	$31.85In the Money	$3.16In the Money	12,935In the Money	1,338In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	442Out of the Money	6,367Out of the Money
MSFTIn the Money	$28.30In the Money	$30.10In the Money	$26.45In the Money	$-0.15In the Money	430In the Money	94In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.07Out of the Money	456Out of the Money	2,139Out of the Money
MSFTIn the Money	$25.75In the Money	$27.30In the Money	$26.54In the Money	$3.07In the Money	8,172In the Money	1,364In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	2,142Out of the Money	7,930Out of the Money
MSFTIn the Money	$23.20In the Money	$25.40In the Money	$24.70In the Money	$1.88In the Money	3,284In the Money	528In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$-0.12Out of the Money	480Out of the Money	1,804Out of the Money
MSFTIn the Money	$20.75In the Money	$22.10In the Money	$21.85In the Money	$2.55In the Money	34,246In the Money	10,476In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.19Out of the Money	1,247Out of the Money	5,975Out of the Money
MSFTIn the Money	$18.20In the Money	$20.85In the Money	$19.53In the Money	$2.53In the Money	4,816In the Money	666In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.19Out of the Money	575Out of the Money	2,494Out of the Money
MSFTIn the Money	$15.65In the Money	$17.00In the Money	$16.50In the Money	$2.63In the Money	4,976In the Money	7,008In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.29Out of the Money	2,218Out of the Money	9,638Out of the Money
MSFTIn the Money	$13.30In the Money	$15.85In the Money	$14.51In the Money	$2.65In the Money	454In the Money	1,135In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.34Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.42Out of the Money	1,682Out of the Money	3,600Out of the Money
MSFTIn the Money	$11.45In the Money	$12.10In the Money	$12.10In the Money	$2.68In the Money	1,967In the Money	11,062In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.47Out of the Money	$0.53Out of the Money	$0.50Out of the Money	$-0.66Out of the Money	2,949Out of the Money	6,607Out of the Money
MSFTIn the Money	$8.25In the Money	$10.05In the Money	$9.85In the Money	$2.45In the Money	383In the Money	1,605In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.71Out of the Money	$0.81Out of the Money	$0.75Out of the Money	$-0.95Out of the Money	1,957Out of the Money	3,272Out of the Money
MSFTIn the Money	$7.15In the Money	$7.65In the Money	$7.15In the Money	$1.35In the Money	3,218In the Money	5,103In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$1.14Out of the Money	$1.20Out of the Money	$1.17Out of the Money	$-1.33Out of the Money	5,615Out of the Money	7,503Out of the Money
MSFTIn the Money	$5.25In the Money	$5.55In the Money	$5.40In the Money	$1.02In the Money	4,116In the Money	4,926In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$1.75Out of the Money	$1.90Out of the Money	$1.81Out of the Money	$-1.59Out of the Money	2,714Out of the Money	2,642Out of the Money
MSFTUnderlying issue's last price	$3.75Underlying issue's last price	$3.90Underlying issue's last price	$3.90Underlying issue's last price	$0.73Underlying issue's last price	11,598Underlying issue's last price	12,836Underlying issue's last price	Filter Table By Strike Price of$415.00Underlying issue's last price	MSFTUnderlying issue's last price	$2.71Underlying issue's last price	$2.87Underlying issue's last price	$2.72Underlying issue's last price	$-2.12Underlying issue's last price	2,259Underlying issue's last price	5,260Underlying issue's last price
MSFTNear the Money	$2.50Near the Money	$2.65Near the Money	$2.61Near the Money	$0.43Near the Money	7,952Near the Money	6,245Near the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$3.90In the Money	$4.10In the Money	$3.73In the Money	$-2.47In the Money	1,166In the Money	851In the Money
MSFTOut of the Money	$1.63Out of the Money	$1.66Out of the Money	$1.64Out of the Money	$0.18Out of the Money	10,678Out of the Money	14,308Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$5.45In the Money	$5.70In the Money	$5.23In the Money	$-3.22In the Money	352In the Money	7,364In the Money
MSFTOut of the Money	$0.93Out of the Money	$1.06Out of the Money	$1.04Out of the Money	$0.19Out of the Money	3,354Out of the Money	4,319Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$6.65In the Money	$8.15In the Money	$7.40In the Money	$-2.86In the Money	177In the Money	179In the Money
MSFTOut of the Money	$0.55Out of the Money	$0.63Out of the Money	$0.60Out of the Money	$0.05Out of the Money	6,163Out of the Money	12,500Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$9.20In the Money	$10.50In the Money	$9.40In the Money	$-2.73In the Money	119In the Money	4,302In the Money
MSFTOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	3,139Out of the Money	19,823Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$12.85In the Money	$15.05In the Money	$13.92In the Money	$-3.55In the Money	303In the Money	4,146In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1,411Out of the Money	17,502Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$18.20In the Money	$19.95In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	763Out of the Money	9,809Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$22.35In the Money	$25.25In the Money	$23.80In the Money	$-4.98In the Money	238In the Money	1,140In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	80Out of the Money	5,148Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$28.00In the Money	$30.30In 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	313Out of the Money	9,957Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$33.10In the Money	$35.60In 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	5Out of the Money	4,325Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$38.15In the Money	$40.40In 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	$0.02Out of the Money	$0.01Out of the Money	12Out of the Money	5,996Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$43.10In the Money	$45.25In 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	$47.90In the Money	$50.50In 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	12Out of the Money	5,002Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$52.70In the Money	$55.60In 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	$0.02Out 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	$58.15In the Money	$59.95In 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	$62.90In the Money	$65.30In 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	$0.02Out 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	$68.15In the Money	$70.00In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	918Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$72.90In the Money	$75.75In 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	$78.05In the Money	$80.05In 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	$82.65In the Money	$85.35In 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	$87.90In the Money	$90.15In 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	$0.02Out 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	$92.25In the Money	$95.50In 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	$97.55In the Money	$100.35In 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	$0.02Out 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	$102.20In the Money	$105.75In 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	$107.30In the Money	$110.60In 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	$112.20In the Money	$115.60In 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	$0.03Out 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	$117.35In the Money	$120.60In 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	$0.02Out 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	$122.30In the Money	$125.60In 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	$127.20In the Money	$130.55In 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	$132.25In the Money	$135.60In 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	$0.03Out 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	$137.25In the Money	$140.45In 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	$0.03Out 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	$142.30In the Money	$145.30In 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	$152.25In the Money	$155.55In 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	$162.30In the Money	$165.55In 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)