Stocks Options

LAST PRICE
446.9500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
447.3600/ 6
Ask / Lots
447.5000/ 1
Open / Previous Close
453.0700 / 446.9500
Day Range
Low 446.4100
High 455.3800
52 Week Range
Low 309.4500
High 456.1700
Volume
28,362,271
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 20.097

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	---In the Money	---In the Money	$233.28In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$220.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$212.91In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$191.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$183.08In the Money	$42.68In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$163.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$152.94In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$139.88In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$138.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$133.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$92.02In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$109.46In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	805Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$103.82In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$98.38In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
MSFTIn the Money	$85.70In the Money	$89.35In the Money	$94.92In the Money	$0.42In the Money	1In the Money	4In 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	$-0.01Out of the Money	1Out of the Money	289Out of the Money
MSFTIn the Money	$80.75In the Money	$84.35In the Money	$90.06In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
MSFTIn the Money	$75.65In the Money	$79.35In the Money	$83.35In the Money	$4.71In the Money	12In the Money	12In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	108Out of the Money
MSFTIn the Money	$70.65In the Money	$74.35In the Money	$78.80In the Money	$-2.90In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$375.00	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	225Out of the Money
MSFTIn the Money	$65.65In the Money	$69.40In the Money	$72.84In the Money	$-2.86In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	8Out of the Money	224Out of the Money
MSFTIn the Money	$60.70In the Money	$64.40In the Money	$66.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.01Out of the Money	$0.65Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	32Out of the Money	216Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$63.24In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	119Out of the Money	325Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$58.58In the Money	$-1.88In the Money	1In the Money	54In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	11Out of the Money	684Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$54.58In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	90Out of the Money	394Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$47.88In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	560Out of the Money	772Out of the Money
MSFTIn the Money	$35.75In the Money	$39.50In the Money	$41.38In the Money	$-1.97In the Money	25In the Money	181In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.03Out of the Money	287Out of the Money	578Out of the Money
MSFTIn the Money	$30.80In the Money	$34.50In the Money	$38.64In the Money	$0.34In the Money	50In the Money	277In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$0.00Out of the Money	246Out of the Money	494Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$31.72In the Money	$-1.60In the Money	131In the Money	661In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.12Out of the Money	$0.39Out of the Money	$0.14Out of the Money	$0.04Out of the Money	189Out of the Money	953Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$24.75In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	187Out of the Money	200Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$23.05In the Money	$0.00In the Money	---In the Money	326In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$0.06Out of the Money	335Out of the Money	1,111Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$24.48In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$18.34In the Money	$0.00In the Money	---In the Money	1,026In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$0.27Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$0.09Out of the Money	1,486Out of the Money	1,193Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$20.85In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$432.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$16.65In the Money	$0.00In the Money	---In the Money	1,200In the Money	Filter Table By Strike Price of$435.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	1,255Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	256In the Money	Filter Table By Strike Price of$437.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	642Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	1,528In the Money	Filter Table By Strike Price of$440.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,313Out of the Money
MSFTIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	319In the Money	Filter Table By Strike Price of$442.50	MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.61Out of the Money	$0.00Out of the Money	---Out of the Money	687Out of the Money
MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,745Underlying issue's last price	Filter Table By Strike Price of$445.00Underlying issue's last price	MSFTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.55Underlying issue's last price	$1.31Underlying issue's last price	2,445Underlying issue's last price	2,918Underlying issue's last price
MSFTNear the Money	---Near the Money	---Near the Money	$3.37Near the Money	$0.00Near the Money	---Near the Money	814Near the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1,518In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	2,156Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	2,318In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	1,382Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	---In the Money	---In the Money	$6.64In the Money	$0.00In the Money	---In the Money	1,206In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	2,596Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	---In the Money	---In the Money	$8.61In the Money	$0.00In the Money	---In the Money	982In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	2,174Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	198In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2,509Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	---In the Money	---In the Money	$11.05In the Money	$2.75In the Money	114In the Money	55In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	947Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	---In the Money	---In the Money	$8.92In the Money	$0.00In the Money	---In the Money	5In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$-0.50Out of the Money	1,916Out of the Money	1,287Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	---In the Money	---In the Money	$12.25In the Money	$0.00In the Money	---In the Money	29In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	474Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	---In the Money	---In the Money	$14.05In the Money	$0.00In the Money	---In the Money	4In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,674Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	---In the Money	---In the Money	$14.90In the Money	$0.00In the Money	---In the Money	4In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,151Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	---In the Money	---In the Money	$21.30In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	655Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	---In the Money	---In the Money	$26.85In the Money	$2.45In the Money	16In the Money	4In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	39Out of the Money	985Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	---In the Money	---In the Money	$72.60In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)