Stocks Options

LAST PRICE
448.9500
TODAY'S CHANGE (%)
Trending Up3.2500 (0.7292%)

Bid / Lots
448.9300/ 2
Ask / Lots
448.9900/ 1
Open / Previous Close
447.3800 / 445.7000
Day Range
Low 446.5100
High 450.3899
52 Week Range
Low 309.4500
High 450.9400
Volume
18,067,627
above 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 20.339

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	$337.65In the Money	$339.70In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,327Out of the Money
MSFTIn the Money	$333.25In the Money	$334.40In 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	$327.95In the Money	$330.40In the Money	$328.50In the Money	$33.59In the Money	1In the Money	152In the Money	Filter Table By Strike Price of$120.00	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	5,473Out of the Money
MSFTIn the Money	$323.30In the Money	$324.75In the Money	$317.00In the Money	$0.00In the Money	---In the Money	315In the Money	Filter Table By Strike Price of$125.00	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	3,436Out of the Money
MSFTIn the Money	$318.25In the Money	$319.90In 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	$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	$312.95In the Money	$315.10In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	812Out of the Money
MSFTIn the Money	$308.15In the Money	$309.80In 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	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,129Out of the Money
MSFTIn the Money	$303.20In the Money	$304.60In 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	$298.25In the Money	$300.50In the Money	$299.35In the Money	$0.35In the Money	10In the Money	398In 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	$0.00Out of the Money	---Out of the Money	2,574Out of the Money
MSFTIn the Money	$293.05In the Money	$294.60In 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	$0.02Out 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	$287.45In the Money	$289.75In the Money	$288.25In the Money	$7.22In the Money	1In the Money	356In the Money	Filter Table By Strike Price of$160.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,147Out of the Money
MSFTIn the Money	$283.30In the Money	$284.85In 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	$278.15In the Money	$280.20In 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	$0.01Out 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	$273.45In the Money	$275.15In the Money	$274.06In the Money	$1.77In the Money	6In the Money	214In 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	806Out of the Money
MSFTIn the Money	$268.40In the Money	$269.35In the Money	$268.00In the Money	$3.10In the Money	2In the Money	1,769In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,647Out of the Money
MSFTIn the Money	$263.40In the Money	$265.30In 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	$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	$258.45In the Money	$259.50In 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	$253.15In the Money	$254.80In 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	2,269Out of the Money
MSFTIn the Money	$247.65In the Money	$249.35In the Money	$248.82In the Money	$5.17In the Money	30In the Money	2,373In 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	$243.05In the Money	$245.45In the Money	$240.07In the Money	$0.00In the Money	---In the Money	250In the Money	Filter Table By Strike Price of$205.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,445Out of the Money
MSFTIn the Money	$238.55In the Money	$239.40In 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	$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	$233.45In the Money	$234.50In the Money	$233.10In the Money	$22.96In the Money	2In the Money	981In the Money	Filter Table By Strike Price of$215.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,907Out of the Money
MSFTIn the Money	$228.25In the Money	$230.30In the Money	$229.20In the Money	$12.94In the Money	5In the Money	390In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,474Out of the Money
MSFTIn the Money	$223.35In the Money	$225.15In the Money	$224.19In the Money	$4.52In the Money	2In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,606Out of the Money
MSFTIn the Money	$218.45In the Money	$220.30In the Money	$219.00In the Money	$34.99In the Money	2In the Money	658In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,484Out of the Money
MSFTIn the Money	$213.40In the Money	$215.20In the Money	$213.48In the Money	$6.08In the Money	3In the Money	255In 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	1,487Out of the Money
MSFTIn the Money	$208.45In the Money	$209.45In the Money	$209.15In the Money	$4.65In the Money	2In the Money	588In 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	2,895Out of the Money
MSFTIn the Money	$203.65In the Money	$204.25In the Money	$203.60In the Money	$3.45In the Money	34In the Money	721In 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	3,188Out of the Money
MSFTIn the Money	$197.25In the Money	$200.05In the Money	$198.32In the Money	$3.45In the Money	27In the Money	1,543In 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	$192.75In the Money	$195.10In the Money	$193.93In the Money	$4.25In the Money	7In the Money	1,621In the Money	Filter Table By Strike Price of$255.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,430Out of the Money
MSFTIn the Money	$187.85In the Money	$189.40In the Money	$188.40In the Money	$3.51In the Money	5In the Money	784In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,094Out of the Money
MSFTIn the Money	$183.45In the Money	$184.35In the Money	$183.20In the Money	$3.49In the Money	143In the Money	869In the Money	Filter Table By Strike Price of$265.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,927Out of the Money
MSFTIn the Money	$178.50In the Money	$180.15In the Money	$178.75In the Money	$4.35In the Money	20In the Money	2,230In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,862Out of the Money
MSFTIn the Money	$173.40In the Money	$175.20In the Money	$173.60In the Money	$3.86In the Money	34In the Money	1,215In 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	7,935Out of the Money
MSFTIn the Money	$168.45In the Money	$169.25In the Money	$169.00In the Money	$4.50In the Money	13In the Money	2,349In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,048Out of the Money
MSFTIn the Money	$163.45In the Money	$164.40In the Money	$163.70In the Money	$7.90In the Money	5In the Money	1,043In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,751Out of the Money
MSFTIn the Money	$158.50In the Money	$159.45In the Money	$158.55In the Money	$4.10In the Money	18In the Money	1,835In 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	3,311Out of the Money
MSFTIn the Money	$153.30In the Money	$154.35In the Money	$153.43In the Money	$3.43In the Money	26In the Money	1,079In 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	4,693Out of the Money
MSFTIn the Money	$147.65In the Money	$150.05In the Money	$148.65In the Money	$3.49In the Money	34In the Money	2,566In 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	9,418Out of the Money
MSFTIn the Money	$143.50In the Money	$144.30In the Money	$143.79In the Money	$3.79In the Money	56In the Money	1,099In 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	$138.70In the Money	$139.35In the Money	$138.80In the Money	$3.80In the Money	67In the Money	1,952In 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	4,515Out of the Money
MSFTIn the Money	$133.50In the Money	$134.45In the Money	$133.36In the Money	$3.36In the Money	17In the Money	608In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,474Out of the Money
MSFTIn the Money	$128.35In the Money	$130.30In the Money	$129.15In the Money	$3.40In the Money	25In the Money	1,610In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	4,707Out of the Money
MSFTIn the Money	$123.50In the Money	$124.30In the Money	$123.80In the Money	$6.03In the Money	13In the Money	1,262In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,319Out of the Money
MSFTIn the Money	$118.60In the Money	$119.30In the Money	$118.60In the Money	$3.67In the Money	95In the Money	2,123In 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	1Out of the Money	4,056Out of the Money
MSFTIn the Money	$113.50In the Money	$115.00In the Money	$114.46In the Money	$3.56In the Money	13In the Money	3,437In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	5,128Out of the Money
MSFTIn the Money	$108.55In the Money	$109.35In the Money	$109.10In the Money	$4.20In the Money	35In the Money	3,146In 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	$0.00Out of the Money	5Out of the Money	4,638Out of the Money
MSFTIn the Money	$102.95In the Money	$104.35In the Money	$103.60In the Money	$5.60In the Money	47In the Money	1,785In 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	2Out of the Money	2,765Out of the Money
MSFTIn the Money	$98.60In the Money	$99.85In the Money	$99.05In the Money	$3.81In the Money	60In the Money	4,287In 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	2Out of the Money	9,683Out of the Money
MSFTIn the Money	$93.40In the Money	$94.40In the Money	$93.55In the Money	$5.23In the Money	10In the Money	3,994In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	7,126Out of the Money
MSFTIn the Money	$88.40In the Money	$90.15In the Money	$88.93In the Money	$2.94In the Money	70In the Money	5,615In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	8,474Out of the Money
MSFTIn the Money	$83.60In the Money	$84.25In the Money	$83.50In the Money	$3.69In the Money	40In the Money	3,636In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6,513Out of the Money
MSFTIn the Money	$80.35In the Money	$81.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$78.55In the Money	$79.50In the Money	$78.72In the Money	$2.95In the Money	46In the Money	1,174In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	4,372Out of the Money
MSFTIn the Money	$75.90In 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$372.50	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	103Out of the Money
MSFTIn the Money	$73.60In the Money	$74.30In the Money	$73.80In the Money	$3.84In the Money	23In the Money	3,670In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	202Out of the Money	7,724Out of the Money
MSFTIn the Money	$70.95In the Money	$72.70In the Money	$62.24In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
MSFTIn the Money	$68.55In the Money	$69.40In the Money	$68.85In the Money	$2.85In the Money	47In the Money	2,878In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	130Out of the Money	5,206Out of the Money
MSFTIn the Money	$65.55In the Money	$67.60In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSFTIn the Money	$63.70In the Money	$65.10In the Money	$63.60In the Money	$3.79In the Money	21In the Money	2,277In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	230Out of the Money	4,450Out of the Money
MSFTIn the Money	$60.90In the Money	$62.55In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
MSFTIn the Money	$58.55In the Money	$59.40In the Money	$58.94In the Money	$4.20In the Money	56In the Money	4,542In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	157Out of the Money	4,808Out of the Money
MSFTIn the Money	$55.85In the Money	$57.30In the Money	$52.53In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	86Out of the Money
MSFTIn the Money	$53.35In the Money	$54.30In the Money	$53.85In the Money	$3.78In the Money	14In the Money	1,394In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	77Out of the Money	5,148Out of the Money
MSFTIn the Money	$50.95In the Money	$52.15In the Money	$51.48In the Money	$2.00In the Money	7In the Money	9In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	1,123Out of the Money
MSFTIn the Money	$48.70In the Money	$49.20In the Money	$48.85In the Money	$2.93In the Money	411In the Money	13,540In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	225Out of the Money	9,797Out of the Money
MSFTIn the Money	$45.95In the Money	$47.70In the Money	$46.36In the Money	$0.07In the Money	2In the Money	122In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	101Out of the Money	758Out of the Money
MSFTIn the Money	$43.70In the Money	$44.95In the Money	$43.40In the Money	$3.40In the Money	60In the Money	2,839In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	14,791Out of the Money
MSFTIn the Money	$39.55In the Money	$42.75In the Money	$41.24In the Money	$2.84In the Money	13In the Money	220In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	34Out of the Money	1,538Out of the Money
MSFTIn the Money	$38.75In the Money	$39.10In the Money	$38.94In the Money	$3.04In the Money	152In the Money	11,114In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	120Out of the Money	4,754Out of the Money
MSFTIn the Money	$35.35In the Money	$36.75In the Money	$36.34In the Money	$4.09In the Money	43In the Money	507In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	876Out of the Money
MSFTIn the Money	$33.75In the Money	$34.45In the Money	$33.75In the Money	$2.95In the Money	150In the Money	6,038In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	88Out of the Money	4,982Out of the Money
MSFTIn the Money	$30.45In the Money	$31.85In the Money	$31.36In the Money	$4.34In the Money	121In the Money	984In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	46Out of the Money	1,289Out of the Money
MSFTIn the Money	$28.75In the Money	$29.25In the Money	$28.90In the Money	$2.75In the Money	1,022In the Money	8,902In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	608Out of the Money	7,173Out of the Money
MSFTIn the Money	$26.15In the Money	$26.95In the Money	$26.63In the Money	$4.46In the Money	73In the Money	1,140In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	73Out of the Money	2,548Out of the Money
MSFTIn the Money	$23.75In the Money	$24.40In the Money	$24.00In the Money	$2.45In the Money	452In the Money	8,678In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	257Out of the Money	6,286Out of the Money
MSFTIn the Money	$21.20In the Money	$22.10In the Money	$21.18In the Money	$3.48In the Money	37In the Money	810In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,239Out of the Money	2,539Out of the Money
MSFTIn the Money	$18.80In the Money	$20.00In the Money	$19.00In the Money	$3.27In the Money	2,315In the Money	10,520In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	807Out of the Money	13,866Out of the Money
MSFTIn the Money	$15.40In the Money	$16.75In the Money	$16.30In the Money	$2.43In the Money	102In the Money	542In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,309Out of the Money	1,969Out of the Money
MSFTIn the Money	$13.80In the Money	$14.30In the Money	$13.79In the Money	$2.99In the Money	3,914In the Money	11,654In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1,314Out of the Money	6,065Out of the Money
MSFTIn the Money	$11.25In the Money	$11.85In the Money	$11.39In the Money	$2.64In the Money	286In the Money	740In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	1,523Out of the Money	3,277Out of the Money
MSFTIn the Money	$8.80In the Money	$9.30In the Money	$9.07In the Money	$2.72In the Money	28,332In the Money	32,512In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.31Out of the Money	3,120Out of the Money	5,230Out of the Money
MSFTIn the Money	$6.30In the Money	$6.80In the Money	$6.32In the Money	$2.27In the Money	1,912In the Money	2,983In the Money	Filter Table By Strike Price of$442.50	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.67Out of the Money	4,866Out of the Money	2,249Out of the Money
MSFTIn the Money	$3.85In the Money	$4.35In the Money	$3.88In the Money	$1.58In the Money	15,472In the Money	15,092In the Money	Filter Table By Strike Price of$445.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.55Out of the Money	16,650Out of the Money	2,842Out of the Money
MSFTUnderlying issue's last price	$1.37Underlying issue's last price	$1.70Underlying issue's last price	$1.50Underlying issue's last price	$0.34Underlying issue's last price	10,783Underlying issue's last price	4,651Underlying issue's last price	Filter Table By Strike Price of$447.50Underlying issue's last price	MSFTUnderlying issue's last price	$0.03Underlying issue's last price	$0.04Underlying issue's last price	$0.04Underlying issue's last price	$-2.94Underlying issue's last price	11,436Underlying issue's last price	1,066Underlying issue's last price
MSFTNear the Money	$0.03Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.48Near the Money	39,434Near the Money	13,814Near the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$0.77In the Money	$1.26In the Money	$1.25In the Money	$-3.51In the Money	3,097In the Money	1,469In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	10,950Out of the Money	3,632Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$2.99In the Money	$3.75In the Money	$3.80In the Money	$-4.08In the Money	141In the Money	293In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	3,698Out of the Money	5,852Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$5.80In the Money	$6.35In the Money	$6.30In the Money	$-3.82In the Money	428In the Money	304In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,296Out of the Money	1,759Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$8.30In the Money	$8.80In the Money	$8.65In the Money	$-4.95In the Money	2In the Money	3In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3,729Out of the Money	11,085Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$10.80In the Money	$11.40In the Money	$11.48In the Money	$-3.50In the Money	5In the Money	293In 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	675Out of the Money	1,435Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$13.20In the Money	$14.25In the Money	$18.20In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	341Out of the Money	4,623Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$15.60In the Money	$16.60In the Money	$20.70In the Money	$0.00In the Money	---In the Money	11In 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	156Out of the Money	533Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$17.50In the Money	$19.50In the Money	$21.76In 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	291Out of the Money	4,448Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$20.35In the Money	$22.85In the Money	$26.00In the Money	$0.00In the Money	---In the Money	3In 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	695Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$22.60In the Money	$24.90In 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	50Out of the Money	2,417Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$25.15In the Money	$27.30In the Money	$67.82In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	210Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$27.55In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	12,916Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$29.90In the Money	$32.25In the Money	$34.06In the Money	$0.00In the Money	---In the Money	28In 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	259Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$32.50In the Money	$34.70In 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	12Out of the Money	1,483Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$34.80In the Money	$37.25In 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	$0.01Out 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	$37.25In the Money	$39.90In 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	2,584Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$40.10In the Money	$42.35In 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	$0.01Out 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	$42.25In the Money	$44.90In 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	$-0.02Out of the Money	17Out of the Money	5,603Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$45.10In the Money	$47.40In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	104Out of the Money	Filter Table By Strike Price of$497.50	MSFTIn the Money	$47.55In the Money	$49.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	7,621Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$50.10In the Money	$52.40In 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	$0.01Out 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	$52.55In the Money	$54.90In 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	1,454Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$54.75In the Money	$57.40In 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	$0.01Out 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	$57.25In the Money	$59.90In 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	1,400Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$60.05In the Money	$62.40In 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	$0.01Out 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	$65.10In the Money	$67.40In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	1,381Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$69.75In the Money	$72.40In 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	$0.01Out 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	$74.75In the Money	$77.40In 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	$0.01Out 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	$79.75In the Money	$82.40In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	791Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$84.75In the Money	$87.40In 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	$0.01Out of the Money	$0.01Out 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	$89.75In the Money	$92.40In 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	$0.01Out 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	$95.00In the Money	$97.40In 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	$0.01Out 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	$99.75In the Money	$102.40In 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	$0.02Out 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	$104.75In the Money	$107.40In 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	$0.02Out 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	$110.10In the Money	$112.40In 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	$0.02Out 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	$119.75In the Money	$122.40In 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	$0.01Out 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	$129.75In the Money	$132.40In 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	4Out of the Money	4,024Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$150.10In the Money	$152.40In 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)