Stocks Options

LAST PRICE
442.5700
TODAY'S CHANGE (%)
Trending Up0.9900 (0.2242%)

Bid / Lots
442.2500/ 5
Ask / Lots
442.6500/ 2
Open / Previous Close
438.2750 / 441.5800
Day Range
Low 436.7210
High 443.1376
52 Week Range
Low 309.4500
High 443.4000
Volume
13,581,985
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 20.657

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$331.20In the Money	$333.95In the Money	$328.05In the Money	$9.30In the Money	2In the Money	63In the Money	Filter Table By Strike Price of$110.00	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	5,324Out of the Money
MSFTIn the Money	$325.80In the Money	$328.90In the Money	$304.89In the Money	$0.00In the Money	---In the Money	191In the Money	Filter Table By Strike Price of$115.00	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	2,812Out of the Money
MSFTIn the Money	$321.20In the Money	$323.90In the Money	$294.91In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$120.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,475Out of the Money
MSFTIn the Money	$316.20In the Money	$318.95In the Money	$301.80In the Money	$0.00In the Money	---In the Money	316In the Money	Filter Table By Strike Price of$125.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,436Out of the Money
MSFTIn the Money	$311.20In the Money	$313.90In the Money	$293.20In the Money	$0.00In the Money	---In the Money	434In the Money	Filter Table By Strike Price of$130.00	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	8,955Out of the Money
MSFTIn the Money	$306.20In the Money	$308.95In the Money	$277.87In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$135.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	812Out of the Money
MSFTIn the Money	$301.25In the Money	$303.95In the Money	$292.00In the Money	$0.00In the Money	---In the Money	272In the Money	Filter Table By Strike Price of$140.00	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	2,129Out of the Money
MSFTIn the Money	$296.25In the Money	$298.90In the Money	$286.10In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$145.00	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	830Out of the Money
MSFTIn the Money	$291.25In the Money	$294.00In the Money	$270.00In the Money	$0.00In the Money	---In the Money	402In the Money	Filter Table By Strike Price of$150.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	2,574Out of the Money
MSFTIn the Money	$286.25In the Money	$289.00In the Money	$255.04In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$155.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,067Out of the Money
MSFTIn the Money	$280.85In the Money	$284.00In the Money	$281.03In the Money	$-0.31In the Money	5In the Money	357In the Money	Filter Table By Strike Price of$160.00	MSFTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,147Out of the Money
MSFTIn the Money	$276.30In the Money	$278.95In the Money	$242.23In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$165.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,688Out of the Money
MSFTIn the Money	$271.30In the Money	$274.00In the Money	$270.00In the Money	$0.00In the Money	---In the Money	255In the Money	Filter Table By Strike Price of$170.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,553Out of the Money
MSFTIn the Money	$266.25In the Money	$268.95In the Money	$242.50In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$175.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	806Out of the Money
MSFTIn the Money	$261.40In the Money	$264.00In the Money	$228.88In the Money	$0.00In the Money	---In the Money	1,770In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,647Out of the Money
MSFTIn the Money	$256.25In the Money	$259.00In the Money	$257.50In the Money	$0.00In the Money	---In the Money	903In 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	1,282Out of the Money
MSFTIn the Money	$251.35In the Money	$253.95In the Money	$235.08In the Money	$0.00In the Money	---In the Money	594In the Money	Filter Table By Strike Price of$190.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	933Out of the Money
MSFTIn the Money	$246.30In the Money	$248.95In the Money	$233.00In the Money	$0.00In the Money	---In the Money	239In the Money	Filter Table By Strike Price of$195.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,273Out of the Money
MSFTIn the Money	$241.35In the Money	$244.05In the Money	$241.58In the Money	$0.00In the Money	---In the Money	2,403In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,598Out of the Money
MSFTIn the Money	$235.90In the Money	$239.05In the Money	$225.35In the Money	$0.00In the Money	---In the Money	251In the Money	Filter Table By Strike Price of$205.00	MSFTOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,445Out of the Money
MSFTIn the Money	$231.30In the Money	$234.00In the Money	$232.63In the Money	$15.33In the Money	6In the Money	1,756In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,187Out of the Money
MSFTIn the Money	$226.30In the Money	$228.95In the Money	$210.14In the Money	$0.00In the Money	---In the Money	982In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,907Out of the Money
MSFTIn the Money	$221.30In the Money	$223.90In the Money	$216.26In the Money	$0.00In the Money	---In the Money	390In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,474Out of the Money
MSFTIn the Money	$216.35In the Money	$218.95In the Money	$203.00In the Money	$0.00In the Money	---In the Money	271In 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	2,610Out of the Money
MSFTIn the Money	$211.45In the Money	$213.95In the Money	$184.01In the Money	$0.00In the Money	---In the Money	658In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,984Out of the Money
MSFTIn the Money	$206.35In the Money	$209.00In the Money	$207.40In the Money	$5.04In the Money	4In the Money	256In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,488Out of the Money
MSFTIn the Money	$201.50In the Money	$204.00In the Money	$201.72In the Money	$9.46In the Money	1In the Money	588In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	2,895Out of the Money
MSFTIn the Money	$196.35In the Money	$198.95In the Money	$168.20In the Money	$0.00In the Money	---In the Money	721In the Money	Filter Table By Strike Price of$245.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,192Out of the Money
MSFTIn the Money	$191.50In the Money	$194.00In the Money	$192.50In the Money	$1.55In the Money	178In the Money	1,800In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,196Out of the Money
MSFTIn the Money	$186.35In the Money	$189.00In the Money	$186.67In the Money	$0.00In the Money	---In the Money	1,621In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,430Out of the Money
MSFTIn the Money	$181.35In the Money	$184.15In the Money	$175.37In the Money	$0.00In the Money	---In the Money	793In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,094Out of the Money
MSFTIn the Money	$176.35In the Money	$179.10In the Money	$176.60In the Money	$4.60In the Money	10In the Money	878In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,927Out of the Money
MSFTIn the Money	$171.45In the Money	$174.10In the Money	$173.00In the Money	$3.05In the Money	1In the Money	2,246In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,865Out of the Money
MSFTIn the Money	$166.45In the Money	$169.20In the Money	$167.69In the Money	$0.00In the Money	---In the Money	1,219In the Money	Filter Table By Strike Price of$275.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7,941Out of the Money
MSFTIn the Money	$161.40In the Money	$164.20In the Money	$163.00In the Money	$3.00In the Money	14In the Money	2,358In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,048Out of the Money
MSFTIn the Money	$156.40In the Money	$159.15In the Money	$151.00In the Money	$0.00In the Money	---In the Money	1,045In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,752Out of the Money
MSFTIn the Money	$151.45In the Money	$154.15In the Money	$152.60In the Money	$2.60In the Money	10In the Money	1,851In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,311Out of the Money
MSFTIn the Money	$146.40In the Money	$149.05In the Money	$147.50In the Money	$0.80In the Money	2In the Money	1,087In 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	---Out of the Money	4,693Out of the Money
MSFTIn the Money	$141.40In the Money	$144.35In the Money	$142.29In the Money	$1.19In the Money	47In the Money	2,776In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	9,435Out of the Money
MSFTIn the Money	$136.45In the Money	$139.40In the Money	$137.46In the Money	$-0.74In the Money	16In the Money	1,116In 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	3,975Out of the Money
MSFTIn the Money	$131.55In the Money	$134.35In the Money	$132.66In the Money	$1.52In the Money	3In the Money	1,961In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	4,514Out of the Money
MSFTIn the Money	$126.40In the Money	$129.35In the Money	$127.55In the Money	$0.15In the Money	8In the Money	620In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,474Out of the Money
MSFTIn the Money	$121.50In the Money	$124.35In the Money	$123.00In the Money	$0.71In the Money	1In the Money	1,625In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	4,711Out of the Money
MSFTIn the Money	$116.45In the Money	$119.35In the Money	$117.11In the Money	$-0.65In the Money	10In the Money	1,317In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	3,320Out of the Money
MSFTIn the Money	$111.45In the Money	$114.00In the Money	$112.57In the Money	$0.89In the Money	7In the Money	2,181In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	19Out of the Money	4,057Out of the Money
MSFTIn the Money	$106.50In the Money	$109.40In the Money	$107.14In the Money	$1.14In the Money	5In the Money	3,551In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	33Out of the Money	5,121Out of the Money
MSFTIn the Money	$101.50In the Money	$104.40In the Money	$102.60In the Money	$0.82In the Money	431In the Money	3,170In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	436Out of the Money	4,792Out of the Money
MSFTIn the Money	$96.50In the Money	$99.40In the Money	$97.42In the Money	$0.40In the Money	91In the Money	1,823In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	29Out of the Money	2,727Out of the Money
MSFTIn the Money	$91.55In the Money	$94.40In the Money	$92.43In the Money	$-1.07In the Money	24In the Money	4,354In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	16Out of the Money	9,631Out of the Money
MSFTIn the Money	$86.45In the Money	$88.10In the Money	$88.00In the Money	$0.95In the Money	7In the Money	4,016In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	17Out of the Money	7,135Out of the Money
MSFTIn the Money	$81.45In the Money	$84.10In the Money	$82.50In the Money	$0.00In the Money	2In the Money	4,655In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	204Out of the Money	7,291Out of the Money
MSFTIn the Money	$76.50In the Money	$79.45In the Money	$78.26In the Money	$0.68In the Money	98In the Money	3,761In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	17Out of the Money	6,523Out of the Money
MSFTIn the Money	$73.60In the Money	$77.00In 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	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$71.50In the Money	$74.40In the Money	$72.60In the Money	$1.04In the Money	62In the Money	1,248In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	75Out of the Money	4,439Out of the Money
MSFTIn the Money	$69.05In the Money	$71.95In 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	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	$66.50In the Money	$69.50In the Money	$67.58In the Money	$0.51In the Money	7In the Money	3,737In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	113Out of the Money	7,825Out of the Money
MSFTIn the Money	$64.00In the Money	$66.65In the Money	$62.24In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	3Out of the Money	126Out of the Money
MSFTIn the Money	$61.50In the Money	$64.50In the Money	$62.40In the Money	$0.79In the Money	23In the Money	4,434In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	733Out of the Money	6,824Out of the Money
MSFTIn the Money	$59.10In the Money	$62.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	1Out of the Money	32Out of the Money
MSFTIn the Money	$56.50In the Money	$59.45In the Money	$58.03In the Money	$0.94In the Money	23In the Money	2,343In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	187Out of the Money	4,605Out of the Money
MSFTIn the Money	$54.05In the Money	$56.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
MSFTIn the Money	$51.60In the Money	$54.25In the Money	$52.39In the Money	$1.09In the Money	38In the Money	4,626In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	318Out of the Money	4,996Out of the Money
MSFTIn the Money	$49.05In the Money	$51.65In the Money	$49.51In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	37Out of the Money	59Out of the Money
MSFTIn the Money	$46.65In the Money	$49.50In the Money	$47.50In the Money	$0.97In the Money	8In the Money	1,423In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	75Out of the Money	5,304Out of the Money
MSFTIn the Money	$44.15In the Money	$46.75In the Money	$28.80In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	43Out of the Money	980Out of the Money
MSFTIn the Money	$41.60In the Money	$43.70In the Money	$42.77In the Money	$0.27In the Money	114In the Money	13,808In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	297Out of the Money	10,084Out of the Money
MSFTIn the Money	$39.15In the Money	$41.70In the Money	$39.53In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.08Out of the Money	10Out of the Money	792Out of the Money
MSFTIn the Money	$37.60In the Money	$39.20In the Money	$37.60In the Money	$0.40In the Money	27In the Money	2,978In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	154Out of the Money	14,853Out of the Money
MSFTIn the Money	$34.10In the Money	$36.70In the Money	$35.64In the Money	$1.05In the Money	11In the Money	215In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	46Out of the Money	1,501Out of the Money
MSFTIn the Money	$31.60In the Money	$34.25In the Money	$33.00In the Money	$0.60In the Money	144In the Money	11,465In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	480Out of the Money	5,073Out of the Money
MSFTIn the Money	$29.15In the Money	$31.60In the Money	$30.60In the Money	$1.08In the Money	24In the Money	533In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.09Out of the Money	379Out of the Money	1,059Out of the Money
MSFTIn the Money	$26.70In the Money	$28.75In the Money	$27.33In the Money	$-0.17In the Money	154In the Money	6,975In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.12Out of the Money	479Out of the Money	4,876Out of the Money
MSFTIn the Money	$24.20In the Money	$26.85In the Money	$24.75In the Money	$-0.40In the Money	113In the Money	937In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.12Out of the Money	93Out of the Money	1,366Out of the Money
MSFTIn the Money	$22.75In the Money	$23.70In the Money	$23.10In the Money	$0.35In the Money	547In the Money	9,399In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.13Out of the Money	1,762Out of the Money	6,612Out of the Money
MSFTIn the Money	$20.30In the Money	$21.25In the Money	$20.12In the Money	$0.10In the Money	88In the Money	1,322In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	248Out of the Money	2,623Out of the Money
MSFTIn the Money	$18.15In the Money	$18.85In the Money	$18.15In the Money	$0.16In the Money	530In the Money	9,947In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$-0.23Out of the Money	1,077Out of the Money	6,181Out of the Money
MSFTIn the Money	$15.45In the Money	$17.25In the Money	$15.70In the Money	$0.25In the Money	70In the Money	887In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$-0.23Out of the Money	1,727Out of the Money	1,344Out of the Money
MSFTIn the Money	$13.35In the Money	$14.00In the Money	$13.65In the Money	$0.64In the Money	1,378In the Money	12,177In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$0.53Out of the Money	$0.63Out of the Money	$0.57Out of the Money	$-0.32Out of the Money	1,977Out of the Money	16,267Out of the Money
MSFTIn the Money	$11.15In the Money	$11.85In the Money	$11.41In the Money	$0.55In the Money	202In the Money	746In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	$0.81Out of the Money	$0.88Out of the Money	$0.88Out of the Money	$-0.42Out of the Money	1,704Out of the Money	771Out of the Money
MSFTIn the Money	$9.05In the Money	$9.50In the Money	$9.13In the Money	$-0.12In the Money	1,071In the Money	16,085In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.25Out of the Money	$-0.47Out of the Money	2,517Out of the Money	2,905Out of the Money
MSFTIn the Money	$7.05In the Money	$7.45In the Money	$7.30In the Money	$-0.15In the Money	1,234In the Money	890In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	$1.57Out of the Money	$1.80Out of the Money	$1.72Out of the Money	$-0.68Out of the Money	2,228Out of the Money	1,500Out of the Money
MSFTIn the Money	$5.40In the Money	$5.60In the Money	$5.51In the Money	$-0.24In the Money	5,702In the Money	33,783In the Money	Filter Table By Strike Price of$440.00	MSFTNear the Money	$2.42Near the Money	$2.54Near the Money	$2.52Near the Money	$-0.73Near the Money	5,613Near the Money	1,845Near the Money
MSFTUnderlying issue's last price	$3.90Underlying issue's last price	$4.10Underlying issue's last price	$3.98Underlying issue's last price	$-0.27Underlying issue's last price	5,647Underlying issue's last price	2,389Underlying issue's last price	Filter Table By Strike Price of$442.50Underlying issue's last price	MSFTUnderlying issue's last price	$3.45Underlying issue's last price	$3.55Underlying issue's last price	$3.55Underlying issue's last price	$-0.90Underlying issue's last price	2,607Underlying issue's last price	810Underlying issue's last price
MSFTNear the Money	$2.67Near the Money	$2.87Near the Money	$2.77Near the Money	$-0.29Near the Money	6,973Near the Money	15,214Near the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$4.75In the Money	$4.90In the Money	$4.87In the Money	$-1.18In the Money	1,081In the Money	396In the Money
MSFTOut of the Money	$1.85Out of the Money	$1.94Out of the Money	$1.92Out of the Money	$-0.23Out of the Money	4,125Out of the Money	862Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$6.30In the Money	$6.60In the Money	$7.02In the Money	$-0.43In the Money	76In the Money	172In the Money
MSFTOut of the Money	$1.07Out of the Money	$1.28Out of the Money	$1.25Out of the Money	$-0.31Out of the Money	4,616Out of the Money	12,347Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$8.10In the Money	$8.65In the Money	$8.95In the Money	$-0.28In the Money	57In the Money	194In the Money
MSFTOut of the Money	$0.76Out of the Money	$0.80Out of the Money	$0.77Out of the Money	$-0.30Out of the Money	1,459Out of the Money	829Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$10.15In the Money	$10.65In the Money	$10.78In the Money	$0.40In the Money	203In the Money	3In the Money
MSFTOut of the Money	$0.47Out of the Money	$0.53Out of the Money	$0.50Out of the Money	$-0.28Out of the Money	1,737Out of the Money	4,033Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$12.20In the Money	$13.10In the Money	$13.40In the Money	$0.27In the Money	5In the Money	61In the Money
MSFTOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-0.23Out of the Money	250Out of the Money	455Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$14.65In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.17Out of the Money	3,171Out of the Money	9,504Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$16.35In the Money	$18.95In the Money	$17.45In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	695Out of the Money	173Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$19.45In the Money	$21.35In the Money	$20.35In the Money	$-0.40In the Money	4In the Money	1In the Money
MSFTOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	129Out of the Money	2,470Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$21.95In the Money	$23.95In the Money	$56.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	21Out of the Money	91Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$24.45In the Money	$25.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	289Out of the Money	4,934Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$26.15In the Money	$28.95In the Money	$46.88In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	424Out of the Money	148Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$28.60In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	67Out of the Money	2,312Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$31.10In the Money	$33.80In the Money	$67.82In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	31Out of the Money	25Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$33.60In the Money	$36.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	77Out of the Money	13,150Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$36.15In the Money	$38.85In the Money	$39.25In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	81Out of the Money	157Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$38.65In the Money	$41.45In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3Out of the Money	1,673Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$41.15In the Money	$43.80In the Money	$55.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$43.65In the Money	$46.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	9Out of the Money	2,650Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$46.15In the Money	$48.95In the Money	$68.86In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.04Out 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$492.50	MSFTIn the Money	$48.45In the Money	$51.45In 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	$0.04Out of the Money	$0.05Out of the Money	$0.01Out of the Money	2Out of the Money	5,571Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$51.15In the Money	$53.85In the Money	$98.60In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.04Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$497.50	MSFTIn the Money	$53.45In the Money	$56.45In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	140Out of the Money	7,656Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$56.15In the Money	$58.95In the Money	$58.35In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$502.50	MSFTIn the Money	$58.50In the Money	$61.45In 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	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	1,485Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$61.60In the Money	$63.95In the Money	$63.84In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.43Out 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$507.50	MSFTIn the Money	$63.45In the Money	$66.35In 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	$0.23Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,400Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$66.15In the Money	$68.95In the Money	$86.62In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	952Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$71.15In the Money	$73.90In the Money	$108.50In 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	1,384Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$76.15In the Money	$79.00In the Money	$208.26In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$81.15In the Money	$83.90In the Money	$117.78In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	611Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$86.15In the Money	$88.95In the Money	$122.80In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	790Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$91.15In the Money	$93.90In the Money	$118.53In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,293Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$96.00In the Money	$99.00In the Money	$130.98In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$101.00In the Money	$103.90In the Money	$136.00In 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	590Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$106.00In the Money	$108.95In the Money	$138.08In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$111.00In the Money	$113.90In the Money	$146.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$116.00In the Money	$119.00In the Money	$135.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	467Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$126.00In the Money	$128.95In the Money	$145.34In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,017Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$136.00In the Money	$138.95In the Money	$165.11In 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	6Out of the Money	4,021Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$156.00In the Money	$158.85In the Money	$157.75In the Money	$-27.38In the Money	2In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)