Stocks Options

LAST PRICE
414.7400
TODAY'S CHANGE (%)
Trending Up2.4200 (0.5869%)

Bid / Lots
414.4000/ 5
Ask / Lots
414.6000/ 1
Open / Previous Close
412.9350 / 412.3200
Day Range
Low 411.8000
High 415.3800
52 Week Range
Low 306.2601
High 430.8200
Volume
13,402,281
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 21.048

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	$253.80In the Money	$256.05In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
MSFTIn the Money	$248.70In the Money	$251.05In 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	$243.70In the Money	$246.05In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSFTIn the Money	$238.85In the Money	$240.70In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MSFTIn the Money	$233.90In the Money	$235.70In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
MSFTIn the Money	$228.70In the Money	$231.00In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
MSFTIn the Money	$223.90In the Money	$225.65In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
MSFTIn the Money	$218.75In the Money	$221.10In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	636Out of the Money
MSFTIn the Money	$213.80In the Money	$216.10In the Money	$214.07In the Money	$7.84In the Money	3In the Money	14In 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	$208.75In the Money	$211.10In 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	$203.75In the Money	$206.10In 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	$198.75In the Money	$201.10In 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	$193.75In the Money	$196.10In the Money	$194.34In the Money	$2.67In the Money	9In 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	$188.75In the Money	$191.10In 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	$183.75In the Money	$186.10In the Money	$183.63In the Money	$14.57In the Money	3In the Money	32In 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	$178.75In the Money	$181.10In 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	$173.80In the Money	$176.10In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
MSFTIn the Money	$168.75In the Money	$171.10In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money
MSFTIn the Money	$163.75In the Money	$166.10In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money
MSFTIn the Money	$158.75In the Money	$161.10In the Money	$159.56In the Money	$6.83In the Money	4In the Money	18In 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	$153.75In the Money	$156.10In 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	$148.80In the Money	$151.05In 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	$143.85In the Money	$146.10In 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	$138.80In the Money	$140.90In 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	$133.75In the Money	$136.15In the Money	$135.00In the Money	$2.95In the Money	3In the Money	16In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
MSFTIn the Money	$128.75In the Money	$130.70In the Money	$129.08In the Money	$3.96In the Money	5In the Money	36In the Money	Filter Table By Strike Price of$285.00	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	530Out of the Money
MSFTIn the Money	$123.80In the Money	$125.75In the Money	$125.10In the Money	$8.10In the Money	2In the Money	77In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	619Out of the Money
MSFTIn the Money	$118.75In the Money	$120.70In 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	$113.80In the Money	$116.15In the Money	$113.95In the Money	$3.27In the Money	22In the Money	120In 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	1Out of the Money	1,162Out of the Money
MSFTIn the Money	$108.75In the Money	$111.15In the Money	$109.64In the Money	$2.12In the Money	1In 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	$-0.01Out of the Money	59Out of the Money	1,108Out of the Money
MSFTIn the Money	$103.75In the Money	$106.10In the Money	$103.25In the Money	$1.65In the Money	4In 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	158Out of the Money	816Out of the Money
MSFTIn the Money	$98.80In the Money	$101.15In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	50Out of the Money	461Out of the Money
MSFTIn the Money	$93.80In the Money	$96.15In the Money	$94.15In the Money	$2.33In the Money	9In the Money	390In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	11Out of the Money	4,092Out of the Money
MSFTIn the Money	$89.00In the Money	$91.00In the Money	$86.35In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	62Out of the Money	6,178Out of the Money
MSFTIn the Money	$83.80In the Money	$86.00In the Money	$84.46In the Money	$2.21In the Money	1In the Money	242In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	105Out of the Money	1,753Out of the Money
MSFTIn the Money	$78.90In the Money	$81.15In 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	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	65Out of the Money	622Out of the Money
MSFTIn the Money	$73.90In the Money	$76.05In the Money	$75.10In the Money	$4.73In the Money	2In the Money	273In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	12Out of the Money	2,765Out of the Money
MSFTIn the Money	$68.85In the Money	$71.20In the Money	$69.78In the Money	$2.98In the Money	56In the Money	390In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.02Out of the Money	54Out of the Money	2,626Out of the Money
MSFTIn the Money	$63.95In the Money	$66.20In the Money	$64.80In the Money	$2.47In the Money	18In the Money	2,014In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.02Out of the Money	1,844Out of the Money	3,522Out of the Money
MSFTIn the Money	$58.50In the Money	$60.80In the Money	$58.86In the Money	$2.37In the Money	6In the Money	511In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.01Out of the Money	141Out of the Money	1,557Out of the Money
MSFTIn the Money	$53.50In the Money	$56.20In the Money	$54.35In the Money	$1.96In the Money	4In the Money	546In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.02Out of the Money	3,087Out of the Money	5,991Out of the Money
MSFTIn the Money	$48.60In the Money	$51.25In the Money	$49.39In the Money	$2.07In the Money	13In the Money	778In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.03Out of the Money	1,595Out of the Money	3,790Out of the Money
MSFTIn the Money	$43.45In the Money	$46.30In the Money	$45.00In the Money	$3.34In the Money	13In the Money	1,735In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.02Out of the Money	4,592Out of the Money	7,968Out of the Money
MSFTIn the Money	$38.50In the Money	$40.70In the Money	$39.80In the Money	$2.69In the Money	16In the Money	933In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$0.00Out of the Money	2,446Out of the Money	7,894Out of the Money
MSFTIn the Money	$36.70In the Money	$38.60In the Money	$36.29In the Money	$0.97In the Money	4In the Money	40In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.01Out of the Money	667Out of the Money	3,382Out of the Money
MSFTIn the Money	$33.80In the Money	$36.20In the Money	$34.87In the Money	$2.26In the Money	30In the Money	39,027In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	2,713Out of the Money	12,603Out of the Money
MSFTIn the Money	$31.30In the Money	$33.35In the Money	$31.48In the Money	$3.38In the Money	1In the Money	70In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	128Out of the Money	1,543Out of the Money
MSFTIn the Money	$29.10In the Money	$30.80In the Money	$29.86In the Money	$2.23In the Money	43In the Money	1,404In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.05Out of the Money	1,035Out of the Money	5,711Out of the Money
MSFTIn the Money	$26.50In the Money	$28.75In the Money	$27.47In the Money	$3.87In the Money	6In the Money	97In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.06Out of the Money	195Out of the Money	2,111Out of the Money
MSFTIn the Money	$24.10In the Money	$25.65In the Money	$25.19In the Money	$2.38In the Money	91In the Money	1,396In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.11Out of the Money	950Out of the Money	7,584Out of the Money
MSFTIn the Money	$21.50In the Money	$23.10In the Money	$22.66In the Money	$2.68In the Money	61In the Money	535In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.28Out of the Money	$0.33Out of the Money	$0.30Out of the Money	$-0.15Out of the Money	370Out of the Money	1,505Out of the Money
MSFTIn the Money	$19.50In the Money	$21.05In the Money	$20.39In the Money	$2.41In the Money	65In the Money	10,547In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.34Out of the Money	$0.38Out of the Money	$0.33Out of the Money	$-0.28Out of the Money	1,727Out of the Money	5,656Out of the Money
MSFTIn the Money	$16.95In the Money	$18.10In the Money	$17.60In the Money	$2.18In the Money	67In the Money	685In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.43Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$-0.33Out of the Money	910Out of the Money	1,676Out of the Money
MSFTIn the Money	$14.75In the Money	$15.60In the Money	$15.25In the Money	$1.96In the Money	2,329In the Money	8,293In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.55Out of the Money	$0.62Out of the Money	$0.57Out of the Money	$-0.45Out of the Money	2,134Out of the Money	8,402Out of the Money
MSFTIn the Money	$12.40In the Money	$13.15In the Money	$13.13In the Money	$2.11In the Money	104In the Money	1,094In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.77Out of the Money	$0.84Out of the Money	$0.75Out of the Money	$-0.68Out of the Money	2,223Out of the Money	1,459Out of the Money
MSFTIn the Money	$10.40In the Money	$11.00In the Money	$10.80In the Money	$1.80In the Money	921In the Money	10,951In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$1.11Out of the Money	$1.20Out of the Money	$1.15Out of the Money	$-0.85Out of the Money	2,686Out of the Money	4,747Out of the Money
MSFTIn the Money	$8.40In the Money	$8.80In the Money	$8.92In the Money	$1.57In the Money	1,306In the Money	1,434In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$1.61Out of the Money	$1.74Out of the Money	$1.65Out of the Money	$-1.12Out of the Money	2,112Out of the Money	1,415Out of the Money
MSFTIn the Money	$6.65In the Money	$6.90In the Money	$6.70In the Money	$0.90In the Money	2,306In the Money	5,453In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$2.31Out of the Money	$2.40Out of the Money	$2.39Out of the Money	$-1.38Out of the Money	3,406Out of the Money	5,327Out of the Money
MSFTUnderlying issue's last price	$5.05Underlying issue's last price	$5.30Underlying issue's last price	$5.24Underlying issue's last price	$0.84Underlying issue's last price	5,208Underlying issue's last price	3,532Underlying issue's last price	Filter Table By Strike Price of$412.50Underlying issue's last price	MSFTUnderlying issue's last price	$3.20Underlying issue's last price	$3.40Underlying issue's last price	$3.13Underlying issue's last price	$-1.77Underlying issue's last price	3,190Underlying issue's last price	1,193Underlying issue's last price
MSFTNear the Money	$3.75Near the Money	$3.90Near the Money	$3.88Near the Money	$0.58Near the Money	16,489Near the Money	7,992Near the Money	Filter Table By Strike Price of$415.00	MSFTIn the Money	$4.35In the Money	$4.60In the Money	$4.45In the Money	$-1.80In the Money	2,556In the Money	3,065In the Money
MSFTNear the Money	$2.64Near the Money	$2.80Near the Money	$2.83Near the Money	$0.47Near the Money	4,491Near the Money	2,219Near the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$5.75In the Money	$6.05In the Money	$5.60In the Money	$-2.50In the Money	714In the Money	120In the Money
MSFTOut of the Money	$1.82Out of the Money	$1.95Out of the Money	$1.93Out of the Money	$0.26Out of the Money	9,320Out of the Money	10,606Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$7.30In the Money	$8.30In the Money	$7.31In the Money	$-2.26In the Money	321In the Money	7,455In the Money
MSFTOut of the Money	$1.22Out of the Money	$1.31Out of the Money	$1.34Out of the Money	$0.21Out of the Money	2,770Out of the Money	2,081Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$9.15In the Money	$10.35In the Money	$9.40In the Money	$-2.25In the Money	28In the Money	167In the Money
MSFTOut of the Money	$0.80Out of the Money	$0.87Out of the Money	$0.84Out of the Money	$0.09Out of the Money	4,840Out of the Money	10,162Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$10.95In the Money	$12.60In the Money	$11.72In the Money	$-2.08In the Money	68In the Money	4,340In the Money
MSFTOut of the Money	$0.32Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$0.04Out of the Money	10,669Out of the Money	16,429Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$15.50In the Money	$17.20In the Money	$15.74In the Money	$-2.84In the Money	60In the Money	4,164In the Money
MSFTOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.01Out of the Money	1,919Out of the Money	16,927Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$20.30In the Money	$21.90In the Money	$23.22In the Money	$0.00In the Money	---In the Money	4,503In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.01Out of the Money	1,308Out of the Money	9,579Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$24.85In the Money	$27.30In the Money	$28.18In the Money	$0.00In the Money	---In the Money	1,156In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	706Out of the Money	4,357Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$29.60In the Money	$31.75In the Money	$31.90In the Money	$-6.70In the Money	3In the Money	321In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	952Out of the Money	9,318Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$34.55In the Money	$36.85In the Money	$38.88In the Money	$0.00In the Money	---In the Money	72In 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	992Out of the Money	3,954Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$39.45In the Money	$41.85In 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	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	105Out of the Money	5,993Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$44.90In the Money	$46.80In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	157Out of the Money	3,750Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$49.70In the Money	$51.75In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	5,021Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$54.45In the Money	$56.85In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	2,008Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$59.60In the Money	$61.85In 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	41Out of the Money	2,924Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$64.45In the Money	$66.80In 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	$0.03Out 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	$69.45In the Money	$71.85In 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	$0.02Out 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	$74.45In the Money	$76.80In 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	$0.02Out 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	$79.45In the Money	$81.80In the Money	$87.71In 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	2Out of the Money	2,299Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$84.40In the Money	$86.80In 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	$0.02Out 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	$89.40In the Money	$91.80In 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	160Out of the Money	733Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$94.40In the Money	$96.65In 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	$0.02Out 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	$99.40In the Money	$101.75In 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	$0.02Out 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	$104.40In the Money	$106.80In 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	$0.02Out 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	$109.45In the Money	$111.80In 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	$0.03Out 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	$114.90In the Money	$116.80In 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	$0.02Out 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	$119.85In the Money	$121.80In 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	$0.02Out 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	$124.85In the Money	$126.80In 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	$129.45In the Money	$131.80In 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	$0.02Out 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	$134.40In the Money	$136.80In 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	$0.02Out 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	$139.50In the Money	$141.75In 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	$0.02Out 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	$144.45In the Money	$146.80In 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	$154.40In the Money	$156.80In 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	2,064Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$164.40In the Money	$166.70In 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)