Stocks Options

LAST PRICE
449.7800
TODAY'S CHANGE (%)
Trending Up4.0800 (0.9154%)

Bid / Lots
449.9800/ 18
Ask / Lots
450.2000/ 2
Open / Previous Close
447.3800 / 445.7000
Day Range
Low 446.5100
High 450.5800
52 Week Range
Low 309.4500
High 450.9400
Volume
34,486,172
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 20.297

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	$328.00In the Money	$331.35In the Money	$328.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	MSFTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MSFTIn the Money	$319.30In the Money	$321.95In the Money	$317.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MSFTIn the Money	$292.00In the Money	$294.95In the Money	$293.20In the Money	$0.00In the Money	90In the Money	---In the Money	Filter Table By Strike Price of$130.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
MSFTIn the Money	$278.35In the Money	$280.20In the Money	$277.87In the Money	$0.00In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$135.00	MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MSFTIn the Money	$307.30In the Money	$310.65In the Money	$310.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$140.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$286.45In the Money	$288.65In the Money	$286.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$145.00	MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$367.50	no put option is available at this price
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	103Out of the Money	---Out of the Money
MSFTIn the Money	$62.80In the Money	$65.80In the Money	$62.24In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$377.50	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	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	11Out of the Money	---Out of the Money
MSFTIn the Money	$59.70In the Money	$63.00In the Money	$58.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$51.75In the Money	$54.60In the Money	$52.53In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money
MSFTIn the Money	$20.00In the Money	$23.85In the Money	$22.44In the Money	$4.74In the Money	38In the Money	---In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,239Out of the Money	---Out of the Money
MSFTIn the Money	$15.00In the Money	$18.90In the Money	$17.95In the Money	$4.08In the Money	106In the Money	---In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,309Out of the Money	---Out of the Money
MSFTIn the Money	$11.40In the Money	$13.30In the Money	$11.49In the Money	$2.74In the Money	287In the Money	---In the Money	Filter Table By Strike Price of$437.50	no put option is available at this price
MSFTIn the Money	$7.20In the Money	$8.90In the Money	$7.50In the Money	$3.45In the Money	1,955In the Money	---In the Money	Filter Table By Strike Price of$442.50	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.67Out of the Money	4,868Out of the Money	---Out of the Money
MSFTUnderlying issue's last price	$2.10Underlying issue's last price	$3.30Underlying issue's last price	$2.30Underlying issue's last price	$1.14Underlying issue's last price	11,110Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$447.50Underlying issue's last price	MSFTUnderlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$0.02Underlying issue's last price	$-2.96Underlying issue's last price	11,782Underlying issue's last price	---Underlying issue's last price
MSFTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.16Near the Money	11,114Near the Money	---Near the Money	Filter Table By Strike Price of$452.50	no put option is available at this price
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	3,719Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$4.05In the Money	$7.00In the Money	$4.74In the Money	$-5.38In the Money	452In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,308Out of the Money	---Out of the Money	Filter Table By Strike Price of$457.50	no put option is available at this price
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3,948Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$8.65In the Money	$12.00In the Money	$11.48In the Money	$-3.50In the Money	5In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	675Out of the Money	---Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$15.65In the Money	$17.90In the Money	$18.20In the Money	$-2.15In the Money	3In 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	354Out of the Money	---Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$18.50In the Money	$20.20In the Money	$20.70In the Money	$1.95In the Money	13In 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	156Out of the Money	---Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$19.70In the Money	$22.35In the Money	$21.76In the Money	$3.12In the Money	2In 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	301Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$23.10In the Money	$25.50In the Money	$26.00In the Money	$2.25In the Money	18In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	55Out of the Money	---Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	65Out of the Money	---Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$58.65In the Money	$61.90In the Money	$67.82In the Money	$0.00In the Money	3In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$32.95In the Money	$34.60In the Money	$34.06In the Money	$3.31In the Money	29In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	63Out of the Money	---Out of the Money	Filter Table By Strike Price of$482.50	no put option is available at this price
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$54.30In the Money	$56.70In the Money	$55.65In the Money	$0.00In the Money	2In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$67.35In the Money	$69.05In the Money	$68.86In the Money	$0.00In the Money	2In the Money	---In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$492.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.02Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$96.45In the Money	$100.35In the Money	$98.60In the Money	$0.00In the Money	1In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$497.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$57.85In the Money	$59.10In the Money	$58.35In the Money	$0.00In the Money	1In the Money	---In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$502.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$63.20In the Money	$65.40In the Money	$63.84In the Money	$0.00In the Money	1In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$507.50	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.02Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$86.15In the Money	$87.65In the Money	$86.62In the Money	$0.00In the Money	1In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$107.55In the Money	$108.95In the Money	$108.50In the Money	$0.00In the Money	1In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$205.70In the Money	$209.95In the Money	$208.26In the Money	$0.00In the Money	2In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$108.65In the Money	$111.90In the Money	$117.78In the Money	$0.00In the Money	2In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$113.65In the Money	$116.90In the Money	$122.80In the Money	$0.00In the Money	1In 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	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$116.40In the Money	$120.50In the Money	$118.53In the Money	$0.00In the Money	2In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$129.75In the Money	$132.70In the Money	$130.98In the Money	$0.00In the Money	3In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	101Out of the Money	---Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$135.65In the Money	$137.00In the Money	$138.08In the Money	$0.00In the Money	2In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$134.45In the Money	$136.00In the Money	$135.65In the Money	$0.00In the Money	22In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$144.60In the Money	$146.10In the Money	$145.34In the Money	$0.00In the Money	56In 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	---Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$164.60In the Money	$166.10In the Money	$165.11In the Money	$0.00In the Money	4In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$156.00In the Money	$158.85In the Money	$157.75In the Money	$0.00In the Money	2In the Money	---In the Money

Microsoft Corp
NASDAQ:MSFTUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)