Stocks Options

LAST PRICE
446.3400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
446.8000/ 2
Ask / Lots
447.0900/ 1
Open / Previous Close
0.0000 / 446.3400
Day Range
---
52 Week Range
Low 309.4500
High 450.9400
Volume
76,413
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 20.378

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	---In the Money	---In the Money	$336.12In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$110.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,326Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,473Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	$293.20In the Money	$0.00In the Money	---In the Money	433In the Money	Filter Table By Strike Price of$130.00	MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	812Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$310.50In the Money	$0.00In the Money	---In the Money	271In the Money	Filter Table By Strike Price of$140.00	MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	830Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$299.00In the Money	$0.00In the Money	---In the Money	398In the Money	Filter Table By Strike Price of$150.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,574Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	$281.03In the Money	$0.00In the Money	---In the Money	356In the Money	Filter Table By Strike Price of$160.00	MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	$272.29In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$175.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	806Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	$262.20In the Money	$0.00In the Money	---In the Money	903In the Money	Filter Table By Strike Price of$185.00	MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	933Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,269Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$246.74In the Money	$0.00In the Money	---In the Money	2,398In the Money	Filter Table By Strike Price of$200.00	MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	$238.00In the Money	$0.00In the Money	---In the Money	1,756In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	$217.30In the Money	$0.00In the Money	---In the Money	271In the Money	Filter Table By Strike Price of$225.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,606Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	$207.40In the Money	$0.00In the Money	---In the Money	256In the Money	Filter Table By Strike Price of$235.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,487Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$205.70In the Money	$0.00In the Money	---In the Money	588In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,895Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,188Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$197.03In the Money	$0.00In the Money	---In the Money	1,545In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$192.20In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	$186.08In the Money	$0.00In the Money	---In the Money	786In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$182.70In the Money	$0.00In the Money	---In the Money	874In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$177.59In the Money	$0.00In the Money	---In the Money	2,243In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,862Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$174.00In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,935Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$166.50In the Money	$0.00In the Money	---In the Money	2,354In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$163.37In the Money	$0.00In the Money	---In the Money	1,043In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,751Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$156.72In the Money	$0.00In the Money	---In the Money	1,836In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,311Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$152.54In the Money	$0.00In the Money	---In the Money	1,080In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$146.66In the Money	$0.00In the Money	---In the Money	2,743In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,423Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$142.91In the Money	$0.00In the Money	---In the Money	1,100In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$136.37In the Money	$0.00In the Money	---In the Money	1,957In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,515Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$132.35In the Money	$0.00In the Money	---In the Money	617In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$126.47In the Money	$0.00In the Money	---In the Money	1,615In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,708Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$121.47In the Money	$0.00In the Money	---In the Money	1,304In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,319Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$116.66In the Money	$0.00In the Money	---In the Money	2,134In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,056Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$111.17In the Money	$0.00In the Money	---In the Money	3,506In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,128Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$106.88In the Money	$0.00In the Money	---In the Money	3,151In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,648Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$101.92In the Money	$0.00In the Money	---In the Money	1,785In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,765Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$96.92In the Money	$0.00In the Money	---In the Money	4,322In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,687Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$91.56In the Money	$0.00In the Money	---In the Money	3,997In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,130Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$87.65In the Money	$0.00In the Money	---In the Money	5,620In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,479Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$81.44In the Money	$0.00In the Money	---In the Money	3,639In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,522Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$76.85In the Money	$0.00In the Money	---In the Money	1,219In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,452Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$71.82In the Money	$0.00In the Money	---In the Money	3,687In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,866Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$66.90In the Money	$0.00In the Money	---In the Money	2,908In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,301Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$62.00In the Money	$0.00In the Money	---In the Money	2,290In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,838Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$58.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$56.24In the Money	$0.00In the Money	---In the Money	4,580In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,830Out of the Money
MSFTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$51.55In the Money	$0.00In the Money	---In the Money	1,398In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,211Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$49.48In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,123Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$46.90In the Money	$0.00In the Money	---In the Money	13,646In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,883Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$46.29In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	779Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$40.20In the Money	$0.00In the Money	---In the Money	2,866In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14,733Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$40.23In the Money	$0.00In the Money	---In the Money	224In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,541Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$36.98In the Money	$0.00In the Money	---In the Money	11,178In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,811Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$32.75In the Money	$0.00In the Money	---In the Money	515In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	876Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$32.06In the Money	$0.00In the Money	---In the Money	6,096In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,673Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$28.32In the Money	$0.00In the Money	---In the Money	989In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,261Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$27.00In the Money	$0.00In the Money	---In the Money	8,988In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7,206Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$23.75In the Money	$0.00In the Money	---In the Money	1,175In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,566Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$21.58In the Money	$0.00In the Money	---In the Money	8,807In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6,159Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$19.50In the Money	$0.00In the Money	---In the Money	816In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,020Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$17.15In the Money	$0.00In the Money	---In the Money	11,261In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	14,938Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$13.77In the Money	$0.00In the Money	---In the Money	562In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,922Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$11.81In the Money	$0.00In the Money	---In the Money	11,799In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	5,292Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$9.72In the Money	$0.00In the Money	---In the Money	815In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2,824Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$7.45In the Money	$0.00In the Money	---In the Money	33,500In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	4,574Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	3,203In the Money	Filter Table By Strike Price of$442.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,816Out of the Money
MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	14,914Underlying issue's last price	Filter Table By Strike Price of$445.00Underlying issue's last price	MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,385Underlying issue's last price
MSFTNear the Money	---Near the Money	---Near the Money	$2.30Near the Money	$0.00Near the Money	---Near the Money	4,276Near the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1,116In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	13,988Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	1,508In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	3,772Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	402In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	5,876Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	436In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	1,598Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	---In the Money	---In the Money	$11.28In the Money	$0.00In the Money	---In the Money	19In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	11,168Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	---In the Money	---In the Money	$13.46In the Money	$0.00In the Money	---In the Money	318In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,480Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	---In the Money	---In the Money	$20.35In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	4,486Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	---In the Money	---In the Money	$18.75In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	584Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	---In the Money	---In the Money	$21.76In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4,514Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	---In the Money	---In the Money	$23.75In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	695Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,430Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	---In the Money	---In the Money	$67.82In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12,918Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	---In the Money	---In the Money	$34.06In the Money	$0.00In the Money	---In the Money	28In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,484Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	---In the Money	---In the Money	$55.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,584Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	---In the Money	---In the Money	$68.86In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$492.50	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,603Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	---In the Money	---In the Money	$98.60In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$497.50	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,621Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	---In the Money	---In the Money	$58.35In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$502.50	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,454Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	---In the Money	---In the Money	$63.84In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$507.50	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out 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	---In the Money	---In the Money	$86.62In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	950Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	---In the Money	---In the Money	$108.50In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,381Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	---In the Money	---In the Money	$208.26In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	---In the Money	---In the Money	$117.78In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	611Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	---In the Money	---In the Money	$122.80In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	791Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	---In the Money	---In the Money	$118.53In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,294Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	---In the Money	---In the Money	$130.98In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$136.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$138.08In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$146.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$135.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	466Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	---In the Money	---In the Money	$145.34In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,018Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	---In the Money	---In the Money	$165.11In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,021Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	---In the Money	---In the Money	$157.75In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)