Stocks Options

LAST PRICE
419.7050
TODAY'S CHANGE (%)
Trending Up1.6950 (0.4055%)

Bid / Lots
419.6200/ 1
Ask / Lots
419.7300/ 7
Open / Previous Close
418.2500 / 418.0100
Day Range
Low 417.2000
High 420.5899
52 Week Range
Low 362.9000
High 468.3500
Volume
3,136,593
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 19.558

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$208.50In the Money	$211.80In the Money	$208.60In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$210.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	604Out of the Money
MSFTIn the Money	$198.50In the Money	$201.85In the Money	$204.19In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
MSFTIn the Money	$188.50In the Money	$191.85In the Money	$184.20In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
MSFTIn the Money	$178.50In the Money	$181.85In the Money	$181.22In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,134Out of the Money
MSFTIn the Money	$168.50In the Money	$171.85In the Money	$172.50In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
MSFTIn the Money	$158.50In the Money	$161.85In the Money	$151.70In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
MSFTIn the Money	$148.50In the Money	$151.85In the Money	$141.48In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
MSFTIn the Money	$138.55In the Money	$141.85In the Money	$133.25In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,144Out of the Money
MSFTIn the Money	$133.55In the Money	$136.85In the Money	$133.90In the Money	$0.00In the Money	---In the Money	184In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
MSFTIn the Money	$128.55In the Money	$131.95In the Money	$132.79In the Money	$0.00In the Money	---In the Money	208In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	558Out of the Money
MSFTIn the Money	$123.55In the Money	$126.85In the Money	$134.05In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money
MSFTIn the Money	$118.65In the Money	$121.00In the Money	$120.28In the Money	$0.00In the Money	---In the Money	182In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	582Out of the Money
MSFTIn the Money	$113.55In the Money	$116.80In the Money	$118.62In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money
MSFTIn the Money	$108.55In the Money	$111.85In the Money	$115.20In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	365Out of the Money
MSFTIn the Money	$103.55In the Money	$106.90In the Money	$104.65In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,220Out of the Money
MSFTIn the Money	$98.65In the Money	$101.00In the Money	$103.67In the Money	$0.00In the Money	---In the Money	168In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	1,256Out of the Money
MSFTIn the Money	$94.35In the Money	$96.00In the Money	$95.62In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,869Out of the Money
MSFTIn the Money	$89.50In the Money	$91.35In the Money	$89.73In the Money	$9.63In the Money	1In the Money	223In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	2,136Out of the Money
MSFTIn the Money	$84.15In the Money	$85.80In the Money	$74.65In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,406Out of the Money
MSFTIn the Money	$78.90In the Money	$81.50In the Money	$81.09In the Money	$0.00In the Money	---In the Money	164In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	2,024Out of the Money
MSFTIn the Money	$74.30In the Money	$75.55In the Money	$73.67In the Money	$0.00In the Money	---In the Money	323In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,024Out of the Money
MSFTIn the Money	$69.10In the Money	$70.60In the Money	$70.22In the Money	$2.22In the Money	2In the Money	1,089In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	16Out of the Money	1,996Out of the Money
MSFTIn the Money	$66.70In the Money	$68.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$352.50	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MSFTIn the Money	$64.45In the Money	$66.20In the Money	$68.70In the Money	$0.00In the Money	---In the Money	1,202In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	105Out of the Money	1,595Out of the Money
MSFTIn the Money	$61.60In the Money	$63.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$357.50	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	77Out of the Money
MSFTIn the Money	$59.30In the Money	$60.45In the Money	$59.75In the Money	$0.00In the Money	---In the Money	625In 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	$-0.01Out of the Money	4Out of the Money	11,024Out of the Money
MSFTIn the Money	$56.45In the Money	$58.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$362.50	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
MSFTIn the Money	$54.00In the Money	$55.95In the Money	$54.05In the Money	$-4.38In the Money	10In the Money	578In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	2,922Out of the Money
MSFTIn the Money	$51.50In the Money	$53.30In 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	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	17Out of the Money	63Out of the Money
MSFTIn the Money	$49.10In the Money	$51.15In the Money	$49.18In the Money	$0.00In the Money	---In the Money	504In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	6Out of the Money	4,391Out of the Money
MSFTIn the Money	$46.65In the Money	$48.90In 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	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	10Out of the Money	108Out of the Money
MSFTIn the Money	$44.90In the Money	$45.90In the Money	$49.85In the Money	$0.00In the Money	---In the Money	1,818In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	20Out of the Money	4,121Out of the Money
MSFTIn the Money	$41.75In the Money	$44.10In the Money	$45.51In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
MSFTIn the Money	$39.70In the Money	$40.60In the Money	$39.98In the Money	$1.88In the Money	2In the Money	10,548In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	135Out of the Money	17,115Out of the Money
MSFTIn the Money	$37.10In the Money	$38.10In the Money	$43.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	3Out of the Money	691Out of the Money
MSFTIn the Money	$34.65In the Money	$35.40In the Money	$35.23In the Money	$1.17In the Money	14In the Money	442In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	43Out of the Money	6,828Out of the Money
MSFTIn the Money	$31.65In the Money	$33.10In the Money	$34.42In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	15Out of the Money	670Out of the Money
MSFTIn the Money	$29.85In the Money	$30.30In the Money	$28.41In the Money	$-0.84In the Money	29In the Money	675In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	120Out of the Money	8,878Out of the Money
MSFTIn the Money	$27.35In the Money	$27.85In the Money	$26.50In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$-0.06Out of the Money	11Out of the Money	749Out of the Money
MSFTIn the Money	$24.75In the Money	$26.00In the Money	$25.50In the Money	$1.71In the Money	14In the Money	810In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.09Out of the Money	110Out of the Money	7,753Out of the Money
MSFTIn the Money	$21.85In the Money	$23.10In the Money	$28.10In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.23Out of the Money	$-0.11Out of the Money	5Out of the Money	1,377Out of the Money
MSFTIn the Money	$20.00In the Money	$20.50In the Money	$19.55In the Money	$0.40In the Money	16In the Money	7,754In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.14Out of the Money	252Out of the Money	14,361Out of the Money
MSFTIn the Money	$17.60In the Money	$18.80In the Money	$15.84In the Money	$0.00In the Money	---In the Money	336In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.21Out of the Money	117Out of the Money	3,593Out of the Money
MSFTIn the Money	$15.25In the Money	$15.55In the Money	$15.29In the Money	$-0.18In the Money	19In the Money	17,940In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$-0.27Out of the Money	650Out of the Money	8,547Out of the Money
MSFTIn the Money	$12.40In the Money	$13.20In the Money	$11.50In the Money	$-1.50In the Money	23In the Money	3,843In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.49Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$-0.43Out of the Money	127Out of the Money	2,029Out of the Money
MSFTIn the Money	$10.60In the Money	$10.85In the Money	$10.77In the Money	$1.52In the Money	93In the Money	2,841In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.70Out of the Money	$0.73Out of the Money	$0.71Out of the Money	$-0.45Out of the Money	2,046Out of the Money	10,727Out of the Money
MSFTIn the Money	$8.45In the Money	$8.70In the Money	$8.51In the Money	$1.41In the Money	27In the Money	1,049In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$1.04Out of the Money	$1.07Out of the Money	$1.04Out of the Money	$-0.62Out of the Money	817Out of the Money	2,118Out of the Money
MSFTIn the Money	$6.50In the Money	$6.70In the Money	$6.80In the Money	$1.33In the Money	518In the Money	6,872In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$1.56Out of the Money	$1.60Out of the Money	$1.60Out of the Money	$-0.81Out of the Money	3,358Out of the Money	7,363Out of the Money
MSFTUnderlying issue's last price	$4.80Underlying issue's last price	$4.95Underlying issue's last price	$4.85Underlying issue's last price	$0.65Underlying issue's last price	701Underlying issue's last price	2,210Underlying issue's last price	Filter Table By Strike Price of$417.50Underlying issue's last price	MSFTUnderlying issue's last price	$2.39Underlying issue's last price	$2.41Underlying issue's last price	$2.39Underlying issue's last price	$-1.18Underlying issue's last price	1,578Underlying issue's last price	2,414Underlying issue's last price
MSFTNear the Money	$3.40Near the Money	$3.50Near the Money	$3.46Near the Money	$0.46Near the Money	3,782Near the Money	7,473Near the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$3.40In the Money	$3.55In the Money	$3.41In the Money	$-1.14In the Money	646In the Money	6,596In the Money
MSFTNear the Money	$2.34Near the Money	$2.38Near the Money	$2.36Near the Money	$0.31Near the Money	2,620Near the Money	2,936Near the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$4.80In the Money	$4.95In the Money	$4.85In the Money	$-1.65In the Money	155In the Money	1,346In the Money
MSFTOut of the Money	$1.52Out of the Money	$1.56Out of the Money	$1.52Out of the Money	$0.15Out of the Money	4,611Out of the Money	10,002Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$6.45In the Money	$6.65In the Money	$6.40In the Money	$-1.60In the Money	104In the Money	4,099In the Money
MSFTOut of the Money	$0.94Out of the Money	$0.98Out of the Money	$0.99Out of the Money	$0.13Out of the Money	1,126Out of the Money	5,081Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$8.25In the Money	$8.80In the Money	$8.30In the Money	$-1.85In the Money	7In the Money	583In the Money
MSFTOut of the Money	$0.58Out of the Money	$0.61Out of the Money	$0.59Out of the Money	$0.05Out of the Money	2,604Out of the Money	12,228Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$10.45In the Money	$10.95In the Money	$10.20In the Money	$-2.20In the Money	12In the Money	5,200In the Money
MSFTOut of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.36Out of the Money	$0.04Out of the Money	537Out of the Money	4,648Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$12.65In the Money	$13.15In the Money	$13.66In the Money	$-1.61In the Money	22In the Money	1,560In the Money
MSFTOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$0.01Out of the Money	2,986Out of the Money	11,654Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$15.25In the Money	$16.25In the Money	$15.12In the Money	$-2.04In the Money	11In the Money	2,319In the Money
MSFTOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1,484Out of the Money	4,297Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$17.55In the Money	$18.25In the Money	$17.26In the Money	$-1.46In the Money	3In the Money	253In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	866Out of the Money	14,400Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$20.00In the Money	$20.50In the Money	$21.22In the Money	$0.77In the Money	2In the Money	822In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	25Out of the Money	551Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$22.30In the Money	$23.70In 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	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	67Out of the Money	8,319Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$24.85In the Money	$26.10In the Money	$25.40In the Money	$0.00In the Money	---In the Money	477In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	7Out of the Money	478Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$26.35In the Money	$29.05In the Money	$22.77In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	279Out of the Money	9,248Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$29.95In the Money	$30.50In the Money	$31.25In the Money	$1.00In the Money	24In the Money	53In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	547Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$32.35In the Money	$33.85In the Money	$32.58In the Money	$1.08In the Money	4In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	8Out of the Money	5,929Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$34.75In the Money	$36.05In the Money	$35.45In the Money	$0.00In the Money	---In the Money	103In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	92Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$36.85In the Money	$39.05In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	8,747Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$39.65In the Money	$41.00In the Money	$40.40In the Money	$0.00In the Money	---In the Money	34In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$41.55In the Money	$44.15In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	5,878Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$44.75In the Money	$46.25In the Money	$51.74In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$47.10In the Money	$49.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	3,601Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$49.45In the Money	$51.65In the Money	$52.64In the Money	$0.00In the Money	---In the Money	7In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$51.30In the Money	$54.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3,670Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$53.90In the Money	$56.75In the Money	$52.22In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$56.90In the Money	$59.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	2,574Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$59.05In the Money	$61.60In the Money	$60.40In the Money	$0.00In the Money	---In the Money	37In the Money
MSFTOut of the Money	---Out 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	Filter Table By Strike Price of$482.50	MSFTIn the Money	$61.85In the Money	$64.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,695Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$64.10In the Money	$66.80In the Money	$62.18In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,545Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$68.90In the Money	$71.80In the Money	$72.51In the Money	$0.00In the Money	---In the Money	6In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,139Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$74.00In the Money	$76.80In the Money	$77.58In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,250Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$78.80In the Money	$81.80In the Money	$69.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	458Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$83.80In the Money	$86.80In the Money	$82.93In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,507Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$88.85In the Money	$91.80In the Money	$87.96In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	516Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$93.80In the Money	$96.80In the Money	$93.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,742Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$99.40In the Money	$101.80In the Money	$107.83In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$104.35In the Money	$106.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	904Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$109.35In the Money	$111.80In the Money	$129.26In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$114.35In the Money	$116.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,372Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$119.35In the Money	$121.80In the Money	$101.50In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$124.35In the Money	$126.80In the Money	$106.29In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,199Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$129.35In the Money	$131.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$134.35In the Money	$136.80In the Money	$138.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	482Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$139.35In the Money	$141.80In the Money	$139.78In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$565.00	MSFTIn the Money	$144.35In the Money	$146.80In the Money	$144.80In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$149.35In the Money	$151.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$575.00	MSFTIn the Money	$154.35In the Money	$156.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$159.35In the Money	$161.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money	Filter Table By Strike Price of$585.00	MSFTIn the Money	$164.35In the Money	$166.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$590.00	MSFTIn the Money	$169.35In the Money	$171.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	819Out of the Money	Filter Table By Strike Price of$595.00	MSFTIn the Money	$174.35In the Money	$176.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$179.35In the Money	$181.80In the Money	$196.12In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$605.00	MSFTIn the Money	$184.35In the Money	$186.80In the Money	$178.30In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$610.00	MSFTIn the Money	$189.35In the Money	$191.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$615.00	MSFTIn the Money	$194.35In the Money	$196.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,068Out of the Money	Filter Table By Strike Price of$620.00	MSFTIn the Money	$199.35In the Money	$201.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$625.00	MSFTIn the Money	$204.35In the Money	$206.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$630.00	MSFTIn the Money	$209.35In the Money	$211.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money	Filter Table By Strike Price of$635.00	MSFTIn the Money	$214.35In the Money	$216.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money	Filter Table By Strike Price of$640.00	MSFTIn the Money	$219.35In the Money	$221.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$645.00	MSFTIn the Money	$224.35In the Money	$226.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$650.00	MSFTIn the Money	$229.35In the Money	$231.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$655.00	MSFTIn the Money	$234.35In the Money	$236.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$660.00	MSFTIn the Money	$239.35In the Money	$241.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$665.00	MSFTIn the Money	$243.75In the Money	$246.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$670.00	MSFTIn the Money	$249.35In the Money	$251.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out 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	Filter Table By Strike Price of$675.00	MSFTIn the Money	$254.35In the Money	$256.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$680.00	MSFTIn the Money	$259.35In the Money	$261.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$685.00	MSFTIn the Money	$264.35In the Money	$266.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$690.00	MSFTIn the Money	$269.35In the Money	$271.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$695.00	MSFTIn the Money	$274.35In the Money	$276.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$700.00	MSFTIn the Money	$279.35In the Money	$281.80In the Money	$0.00In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)