Stocks Options

LAST PRICE
422.1000
TODAY'S CHANGE (%)
Trending Up6.2900 (1.5127%)

Bid / Lots
422.0800/ 1
Ask / Lots
422.1100/ 1
Open / Previous Close
417.9000 / 415.8100
Day Range
Low 417.2700
High 422.1500
52 Week Range
Low 307.5900
High 430.8200
Volume
8,813,733
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 21.017

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	$261.05In the Money	$262.70In the Money	$255.53In the Money	$0.00In the Money	---In the Money	2In 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	$0.00Out of the Money	---Out of the Money	79Out of the Money
MSFTIn the Money	$256.40In the Money	$257.55In 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	$251.05In the Money	$252.50In 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	$245.20In the Money	$247.60In 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	$241.60In the Money	$242.60In 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	$235.60In the Money	$237.90In 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	$231.55In the Money	$232.60In the Money	$221.50In the Money	$0.00In the Money	---In the Money	---In 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	$225.90In the Money	$227.70In 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	$221.05In the Money	$222.45In the Money	$213.80In the Money	$0.00In the Money	---In the Money	1In 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	$216.35In the Money	$217.60In the Money	$188.85In the Money	$0.00In the Money	---In the Money	---In 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	$211.30In the Money	$212.85In 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	$206.55In the Money	$207.80In 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	$201.15In the Money	$202.85In the Money	$193.60In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
MSFTIn the Money	$196.20In the Money	$197.55In the Money	$187.00In the Money	$0.00In the Money	---In the Money	---In 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	$190.55In the Money	$192.70In the Money	$184.10In the Money	$0.00In the Money	---In the Money	2In 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	$186.15In the Money	$187.55In the Money	$178.95In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	649Out of the Money
MSFTIn the Money	$181.20In the Money	$182.80In the Money	$173.90In the Money	$0.00In the Money	---In the Money	1In 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	$176.70In the Money	$177.55In the Money	$169.60In the Money	$0.00In the Money	---In the Money	1In 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	$170.80In the Money	$172.70In the Money	$163.70In the Money	$0.00In the Money	---In the Money	5In 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	$165.90In the Money	$167.75In the Money	$166.19In the Money	$7.49In the Money	4In the Money	4In 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	$161.50In the Money	$162.70In the Money	$156.71In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money
MSFTIn the Money	$156.35In the Money	$157.65In the Money	$149.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	597Out of the Money
MSFTIn the Money	$151.60In the Money	$152.70In the Money	$151.45In the Money	$7.75In the Money	100In the Money	100In 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	2Out of the Money	2,207Out of the Money
MSFTIn the Money	$145.55In the Money	$147.70In the Money	$139.15In 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	607Out of the Money
MSFTIn the Money	$141.00In the Money	$142.65In the Money	$136.25In the Money	$0.00In the Money	---In the Money	1In 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	$136.35In the Money	$137.75In the Money	$129.20In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	530Out of the Money
MSFTIn the Money	$130.45In the Money	$132.90In the Money	$123.70In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	619Out of the Money
MSFTIn the Money	$126.05In the Money	$127.65In the Money	$120.70In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	477Out of the Money
MSFTIn the Money	$120.60In the Money	$122.75In the Money	$116.30In the Money	$0.00In the Money	---In the Money	17In 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	$116.25In the Money	$117.70In the Money	$116.20In the Money	$5.70In the Money	2In the Money	20In 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	$111.25In the Money	$112.70In the Money	$109.85In the Money	$3.00In the Money	1In the Money	2In 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	$106.30In the Money	$107.65In the Money	$106.60In the Money	$4.60In the Money	1In the Money	3In 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	$101.60In the Money	$102.75In the Money	$101.41In the Money	$4.56In the Money	1In the Money	82In 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	---Out of the Money	4,042Out of the Money
MSFTIn the Money	$96.10In the Money	$97.60In the Money	$88.95In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	5,811Out of the Money
MSFTIn the Money	$90.85In the Money	$92.65In the Money	$86.71In the Money	$0.00In the Money	---In the Money	5In 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	1,827Out of the Money
MSFTIn the Money	$86.30In the Money	$87.70In the Money	$85.16In the Money	$3.37In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$335.00	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	685Out of the Money
MSFTIn the Money	$81.55In the Money	$82.75In the Money	$81.38In the Money	$5.13In the Money	2In the Money	39In 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	18Out of the Money	2,818Out of the Money
MSFTIn the Money	$76.40In the Money	$77.65In the Money	$71.95In the Money	$0.00In the Money	---In the Money	56In 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	10Out of the Money	2,849Out of the Money
MSFTIn the Money	$71.45In the Money	$72.55In the Money	$70.40In the Money	$3.56In the Money	24In the Money	111In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	5,250Out of the Money
MSFTIn the Money	$66.25In the Money	$67.70In the Money	$66.97In the Money	$5.02In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	1,783Out of the Money
MSFTIn the Money	$61.10In the Money	$62.70In the Money	$61.50In the Money	$4.85In the Money	6In the Money	16In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	119Out of the Money	5,996Out of the Money
MSFTIn the Money	$56.80In the Money	$57.60In the Money	$56.89In the Money	$4.89In the Money	6In the Money	155In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	149Out of the Money	5,307Out of the Money
MSFTIn the Money	$52.05In the Money	$52.55In the Money	$52.30In the Money	$5.65In the Money	9In the Money	142In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	191Out of the Money	11,552Out of the Money
MSFTIn the Money	$47.00In the Money	$47.50In the Money	$46.35In the Money	$4.14In the Money	7In the Money	71In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	319Out of the Money	10,024Out of the Money
MSFTIn the Money	$44.30In the Money	$45.15In the Money	$36.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	166Out of the Money	3,511Out of the Money
MSFTIn the Money	$42.15In the Money	$42.65In the Money	$42.25In the Money	$5.15In the Money	74In the Money	2,166In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	567Out of the Money	12,866Out of the Money
MSFTIn the Money	$39.40In the Money	$40.20In the Money	$34.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	453Out of the Money	1,481Out of the Money
MSFTIn the Money	$37.05In the Money	$37.60In the Money	$36.82In the Money	$4.97In the Money	38In the Money	143In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	215Out of the Money	6,483Out of the Money
MSFTIn the Money	$34.55In the Money	$35.05In the Money	$32.55In the Money	$6.10In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	133Out of the Money	2,346Out of the Money
MSFTIn the Money	$32.20In the Money	$32.70In the Money	$31.75In the Money	$5.21In the Money	105In the Money	171In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	562Out of the Money	8,226Out of the Money
MSFTIn the Money	$29.65In the Money	$30.15In the Money	$29.36In the Money	$4.66In the Money	12In the Money	23In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.08Out of the Money	273Out of the Money	1,885Out of the Money
MSFTIn the Money	$27.20In the Money	$27.60In the Money	$26.80In the Money	$4.95In the Money	126In the Money	397In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	1,052Out of the Money	6,343Out of the Money
MSFTIn the Money	$24.75In the Money	$25.10In the Money	$23.84In the Money	$4.31In the Money	22In the Money	35In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.14Out of the Money	290Out of the Money	2,616Out of the Money
MSFTIn the Money	$22.25In the Money	$22.60In the Money	$21.97In the Money	$5.47In the Money	414In the Money	1,757In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.18Out of the Money	1,818Out of the Money	9,961Out of the Money
MSFTIn the Money	$19.75In the Money	$20.20In the Money	$19.70In the Money	$5.19In the Money	19In the Money	326In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.27Out of the Money	914Out of the Money	3,601Out of the Money
MSFTIn the Money	$17.30In the Money	$17.60In the Money	$17.30In the Money	$5.20In the Money	265In the Money	9,884In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.37Out of the Money	1,453Out of the Money	6,641Out of the Money
MSFTIn the Money	$14.80In the Money	$15.15In the Money	$14.97In the Money	$5.12In the Money	271In the Money	1,393In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.60Out of the Money	749Out of the Money	3,170Out of the Money
MSFTIn the Money	$12.40In the Money	$12.65In the Money	$12.50In the Money	$5.35In the Money	1,411In the Money	4,102In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.98Out of the Money	2,767Out of the Money	8,011Out of the Money
MSFTIn the Money	$10.00In the Money	$10.15In the Money	$10.10In the Money	$4.70In the Money	1,340In the Money	4,852In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-1.58Out of the Money	2,597Out of the Money	2,886Out of the Money
MSFTIn the Money	$7.65In the Money	$7.90In the Money	$7.70In the Money	$3.80In the Money	2,813In the Money	11,735In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-2.34Out of the Money	6,191Out of the Money	4,964Out of the Money
MSFTIn the Money	$5.50In the Money	$5.65In the Money	$5.50In the Money	$2.89In the Money	5,691In the Money	5,731In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.68Out of the Money	$0.71Out of the Money	$0.68Out of the Money	$-3.05Out of the Money	6,153Out of the Money	1,034Out of the Money
MSFTUnderlying issue's last price	$3.60Underlying issue's last price	$3.70Underlying issue's last price	$3.59Underlying issue's last price	$1.95Underlying issue's last price	18,059Underlying issue's last price	14,198Underlying issue's last price	Filter Table By Strike Price of$420.00Underlying issue's last price	MSFTUnderlying issue's last price	$1.30Underlying issue's last price	$1.33Underlying issue's last price	$1.30Underlying issue's last price	$-3.93Underlying issue's last price	4,076Underlying issue's last price	7,268Underlying issue's last price
MSFTNear the Money	$2.19Near the Money	$2.25Near the Money	$2.21Near the Money	$1.17Near the Money	7,803Near the Money	5,679Near the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$2.33In the Money	$2.38In the Money	$2.40In the Money	$-5.00In the Money	1,150In the Money	235In the Money
MSFTNear the Money	$1.21Near the Money	$1.24Near the Money	$1.24Near the Money	$0.64Near the Money	9,950Near the Money	12,809Near the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$3.80In the Money	$3.95In the Money	$3.92In the Money	$-5.48In the Money	249In the Money	4,306In the Money
MSFTOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$0.14Out of the Money	8,439Out of the Money	20,151Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$7.90In the Money	$8.20In the Money	$8.20In the Money	$-5.72In the Money	175In the Money	3,904In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	903Out of the Money	17,610Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$12.65In the Money	$13.10In the Money	$13.70In the Money	$-9.78In the Money	3In the Money	4,497In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	604Out of the Money	9,669Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$17.75In the Money	$18.10In the Money	$19.20In the Money	$-4.60In the Money	66In the Money	916In 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	125Out of the Money	5,145Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$22.80In the Money	$23.15In 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	30Out of the Money	9,897Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$27.75In the Money	$28.30In the Money	$30.10In the Money	$-6.98In the Money	4In 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	13Out of the Money	4,324Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$32.60In the Money	$33.45In 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	$-0.01Out of the Money	87Out of the Money	5,984Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$37.65In the Money	$38.40In the Money	$40.14In the Money	$-6.82In the Money	1In 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	$42.60In the Money	$43.40In the Money	$45.10In the Money	$-19.50In the Money	10In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	4,992Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$47.60In the Money	$48.40In 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	$52.50In the Money	$53.45In 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	$0.05Out of the Money	$0.04Out of the Money	15Out of the Money	2,885Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$57.60In the Money	$58.35In the Money	$58.96In the Money	$-12.44In the Money	1In 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	1Out of the Money	715Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$62.65In the Money	$63.95In 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	$0.01Out 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	$67.45In the Money	$69.00In the Money	$70.15In the Money	$-7.93In the Money	1In 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	$72.35In the Money	$74.70In the Money	$74.85In the Money	$-9.18In the Money	1In 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	$77.35In the Money	$79.05In 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	$82.20In the Money	$83.80In 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	573Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$87.20In the Money	$89.40In 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	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	242Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$92.40In the Money	$93.60In 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	$97.25In the Money	$99.00In the Money	$99.45In the Money	$-5.12In the Money	1In 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	$102.55In the Money	$103.40In 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	$107.55In the Money	$108.75In 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	$0.01Out 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	$112.55In the Money	$113.40In 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	$117.45In the Money	$119.25In 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	$122.50In the Money	$124.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	575Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$127.60In the Money	$129.90In 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	$132.50In the Money	$133.80In 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	223Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$137.35In the Money	$139.50In 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	$147.50In the Money	$148.75In 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	$157.35In the Money	$158.95In 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)