Stocks Options

LAST PRICE
427.0000
TODAY'S CHANGE (%)
Trending Down-3.5200 (-0.8176%)

Bid / Lots
426.5500/ 1
Ask / Lots
427.0900/ 4
Open / Previous Close
432.9700 / 430.5200
Day Range
Low 425.4240
High 433.6000
52 Week Range
Low 309.4500
High 433.6000
Volume
17,211,689
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 21.026

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$205.20In the Money	$207.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MSFTIn the Money	$195.55In the Money	$197.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	1Out of the Money	5Out of the Money
MSFTIn the Money	$190.50In the Money	$192.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$185.45In the Money	$187.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$180.30In the Money	$182.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$175.25In the Money	$177.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$170.95In the Money	$172.75In the Money	$166.57In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$165.25In the Money	$167.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MSFTIn the Money	$160.35In the Money	$162.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$155.25In the Money	$157.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	$150.30In the Money	$152.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	3Out of the Money
MSFTIn the Money	$145.25In the Money	$147.65In the Money	$127.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MSFTIn the Money	$140.25In the Money	$142.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	$135.40In the Money	$137.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	$130.30In the Money	$132.70In the Money	$118.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3Out of the Money
MSFTIn the Money	$125.45In the Money	$127.95In the Money	$125.50In the Money	$0.00In the Money	---In the Money	10In 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	146Out of the Money
MSFTIn the Money	$120.30In the Money	$122.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	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	$115.60In the Money	$117.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	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	5Out of the Money
MSFTIn the Money	$110.45In the Money	$112.60In the Money	$98.70In the Money	$0.00In the Money	---In the Money	---In 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	453Out of the Money
MSFTIn the Money	$105.50In the Money	$107.70In the Money	$111.89In the Money	$11.61In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money
MSFTIn the Money	$100.35In the Money	$102.75In the Money	$96.64In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MSFTIn the Money	$95.35In the Money	$97.90In the Money	$99.69In the Money	$0.00In the Money	---In the Money	---In 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	---Out of the Money	435Out of the Money
MSFTIn the Money	$90.45In the Money	$92.80In the Money	$66.75In the Money	$0.00In the Money	---In the Money	3In 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	$0.00Out of the Money	---Out of the Money	156Out of the Money
MSFTIn the Money	$85.60In the Money	$87.90In the Money	$90.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	422Out of the Money
MSFTIn the Money	$81.30In the Money	$82.90In the Money	$81.35In the Money	$7.07In the Money	56In the Money	58In the Money	Filter Table By Strike Price of$345.00	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	341Out of the Money
MSFTIn the Money	$75.45In the Money	$77.70In the Money	$79.68In the Money	$4.53In the Money	9In the Money	185In the Money	Filter Table By Strike Price of$350.00	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	1,950Out of the Money
MSFTIn the Money	$70.30In the Money	$72.80In the Money	$75.48In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$355.00	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	676Out of the Money
MSFTIn the Money	$65.70In the Money	$67.75In the Money	$70.53In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	1,008Out of the Money
MSFTIn the Money	$62.75In the Money	$65.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$362.50	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSFTIn the Money	$60.50In the Money	$63.00In the Money	$65.33In the Money	$0.00In the Money	---In the Money	212In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	1,387Out of the Money
MSFTIn the Money	$57.85In the Money	$60.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$55.35In the Money	$57.95In the Money	$56.95In the Money	$-4.04In the Money	4In the Money	143In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	20Out of the Money	1,935Out of the Money
MSFTIn the Money	$53.20In the Money	$55.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$50.15In the Money	$53.00In the Money	$56.60In the Money	$-0.46In the Money	15In the Money	41In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	127Out of the Money	2,544Out of the Money
MSFTIn the Money	$48.00In the Money	$50.45In the Money	$54.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$377.50	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	1Out of the Money
MSFTIn the Money	$45.75In the Money	$47.95In the Money	$51.73In the Money	$3.41In the Money	3In the Money	84In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	41Out of the Money	2,163Out of the Money
MSFTIn the Money	$43.10In the Money	$45.30In the Money	$28.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	48Out of the Money	447Out of the Money
MSFTIn the Money	$40.70In the Money	$42.70In the Money	$40.96In the Money	$-3.85In the Money	4In the Money	154In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	92Out of the Money	2,037Out of the Money
MSFTIn the Money	$38.15In the Money	$40.25In the Money	$37.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	4Out of the Money	651Out of the Money
MSFTIn the Money	$35.65In the Money	$37.95In the Money	$36.66In the Money	$-2.89In the Money	55In the Money	612In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	409Out of the Money	1,375Out of the Money
MSFTIn the Money	$33.20In the Money	$35.25In the Money	$27.69In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	30Out of the Money	825Out of the Money
MSFTIn the Money	$30.60In the Money	$32.75In the Money	$31.12In the Money	$-4.93In the Money	19In the Money	425In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	274Out of the Money	1,923Out of the Money
MSFTIn the Money	$27.95In the Money	$30.65In the Money	$30.45In the Money	$-0.65In the Money	11In the Money	26In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	212Out of the Money	830Out of the Money
MSFTIn the Money	$26.35In the Money	$28.10In the Money	$27.73In the Money	$-1.49In the Money	90In the Money	859In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	411Out of the Money	2,737Out of the Money
MSFTIn the Money	$24.00In the Money	$25.30In the Money	$27.35In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	83Out of the Money	732Out of the Money
MSFTIn the Money	$21.20In the Money	$22.60In the Money	$21.05In the Money	$-4.40In the Money	43In the Money	604In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	430Out of the Money	2,123Out of the Money
MSFTIn the Money	$18.95In the Money	$20.25In the Money	$19.30In the Money	$-2.50In the Money	31In the Money	166In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	146Out of the Money	1,449Out of the Money
MSFTIn the Money	$16.40In the Money	$17.55In the Money	$16.55In the Money	$-3.95In the Money	125In the Money	4,860In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	754Out of the Money	3,977Out of the Money
MSFTIn the Money	$13.65In the Money	$15.60In the Money	$14.49In the Money	$-3.92In the Money	67In the Money	1,457In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	522Out of the Money	2,605Out of the Money
MSFTIn the Money	$11.00In the Money	$13.10In the Money	$12.00In the Money	$-3.50In the Money	197In the Money	2,400In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	1,244Out of the Money	3,469Out of the Money
MSFTIn the Money	$8.35In the Money	$10.25In the Money	$9.07In the Money	$-2.88In the Money	355In the Money	1,261In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-0.08Out of the Money	2,305Out of the Money	2,512Out of the Money
MSFTIn the Money	$6.65In the Money	$8.25In the Money	$7.39In the Money	$-3.86In the Money	1,507In the Money	4,572In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.30Out of the Money	$0.39Out of the Money	$0.36Out of the Money	$-0.06Out of the Money	5,239Out of the Money	3,866Out of the Money
MSFTIn the Money	$4.70In the Money	$5.75In the Money	$5.21In the Money	$-2.66In the Money	355In the Money	3,433In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$0.36Out of the Money	$0.85Out of the Money	$0.59Out of the Money	$-0.10Out of the Money	3,827Out of the Money	3,988Out of the Money
MSFTUnderlying issue's last price	$3.00Underlying issue's last price	$3.50Underlying issue's last price	$3.35Underlying issue's last price	$-3.60Underlying issue's last price	4,258Underlying issue's last price	7,988Underlying issue's last price	Filter Table By Strike Price of$425.00Underlying issue's last price	MSFTUnderlying issue's last price	$0.52Underlying issue's last price	$1.25Underlying issue's last price	$1.14Underlying issue's last price	$0.01Underlying issue's last price	9,419Underlying issue's last price	4,531Underlying issue's last price
MSFTNear the Money	$1.50Near the Money	$2.00Near the Money	$1.62Near the Money	$-3.48Near the Money	4,413Near the Money	1,079Near the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$1.85In the Money	$2.74In the Money	$2.20In the Money	$0.42In the Money	5,786In the Money	1,371In the Money
MSFTNear the Money	$0.56Near the Money	$0.76Near the Money	$0.78Near the Money	$-2.77Near the Money	16,638Near the Money	15,041Near the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$3.30In the Money	$3.95In the Money	$3.65In the Money	$0.88In the Money	11,520In the Money	2,547In the Money
MSFTOut of the Money	$0.23Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-2.08Out of the Money	12,635Out of the Money	2,929Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$4.65In the Money	$7.40In the Money	$5.47In the Money	$1.37In the Money	3,659In the Money	650In the Money
MSFTOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-1.26Out of the Money	10,553Out of the Money	7,924Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$7.10In the Money	$9.35In the Money	$8.20In the Money	$1.40In the Money	492In the Money	414In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.76Out of the Money	2,855Out of the Money	1,786Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$9.35In the Money	$11.80In the Money	$10.45In the Money	$0.85In the Money	166In the Money	35In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.45Out of the Money	4,628Out of the Money	10,071Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$12.10In the Money	$13.45In the Money	$8.45In the Money	$-1.35In the Money	5In the Money	30In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.22Out of the Money	1,322Out of the Money	1,345Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$14.90In the Money	$16.70In the Money	$12.60In the Money	$-0.40In the Money	1In the Money	2In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	1,495Out of the Money	7,802Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$17.35In the Money	$19.30In the Money	$17.00In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	273Out of the Money	294Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$19.90In the Money	$22.50In the Money	$18.29In 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	$-0.02Out of the Money	520Out of the Money	3,349Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$22.45In the Money	$24.30In the Money	$20.90In the Money	$0.00In the Money	---In the Money	34In 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	95Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$24.55In the Money	$26.85In 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	$-0.01Out of the Money	48Out of the Money	1,453Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$27.05In the Money	$29.20In the Money	$30.00In 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	$-0.01Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$29.85In the Money	$32.10In 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	$-0.01Out of the Money	26Out of the Money	771Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$32.05In the Money	$34.50In the Money	$34.92In 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	29Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$34.85In the Money	$36.95In 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	1Out of the Money	180Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$36.95In the Money	$39.55In the Money	$33.10In the Money	$-26.85In the Money	3In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.62Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$39.60In the Money	$42.00In 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	$-0.01Out of the Money	1Out of the Money	365Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$42.20In the Money	$44.25In the Money	$37.95In 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	27Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$44.95In the Money	$47.10In 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	247Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$47.05In the Money	$49.60In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$49.75In the Money	$51.95In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$51.95In the Money	$54.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$54.50In the Money	$57.15In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$57.00In the Money	$59.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$59.55In the Money	$62.15In 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	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$62.15In the Money	$64.65In the Money	$60.00In 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	30Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$66.95In the Money	$69.55In the Money	$70.77In 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	125Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$72.00In the Money	$74.60In the Money	$80.19In 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	10Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$77.15In the Money	$79.60In 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	$0.62Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	14Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$81.95In the Money	$84.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$87.00In the Money	$89.55In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$92.10In the Money	$94.65In the Money	$95.37In 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	34Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$96.95In the Money	$99.60In the Money	$98.28In the Money	$-5.98In the Money	14In 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 24, 2024)

Put Options (expires Friday May 24, 2024)