Stocks Options

LAST PRICE
415.9650
TODAY'S CHANGE (%)
Trending Up0.9650 (0.2325%)

Bid / Lots
415.9300/ 1
Ask / Lots
415.9900/ 6
Open / Previous Close
414.8700 / 415.0000
Day Range
Low 412.1000
High 418.4037
52 Week Range
Low 362.9000
High 468.3500
Volume
5,481,096
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 19.691

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$185.60In the Money	$186.45In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,174Out of the Money
MSFTIn the Money	$175.60In the Money	$176.45In the Money	$177.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$240.00	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	1,426Out of the Money
MSFTIn the Money	$165.60In the Money	$166.45In the Money	$167.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	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	1Out of the Money
MSFTIn the Money	$155.60In the Money	$156.50In the Money	$0.00In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSFTIn the Money	$145.60In the Money	$146.50In the Money	$148.75In the Money	$0.00In the Money	---In the Money	3In 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	5Out of the Money
MSFTIn the Money	$135.60In the Money	$136.50In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSFTIn the Money	$130.60In the Money	$131.50In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MSFTIn the Money	$125.60In the Money	$126.50In the Money	$124.19In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	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	19Out of the Money
MSFTIn the Money	$120.60In the Money	$121.50In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MSFTIn the Money	$115.60In the Money	$116.50In the Money	$126.13In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$300.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
MSFTIn the Money	$110.60In the Money	$111.50In the Money	$110.01In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$305.00	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	160Out of the Money
MSFTIn the Money	$105.65In the Money	$106.50In the Money	$117.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	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	973Out of the Money
MSFTIn the Money	$100.65In the Money	$101.50In the Money	$112.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$315.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MSFTIn the Money	$95.65In the Money	$96.50In the Money	$94.83In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$320.00	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	73Out of the Money
MSFTIn the Money	$90.65In the Money	$91.50In the Money	$102.50In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
MSFTIn the Money	$85.70In the Money	$86.45In the Money	$83.58In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	40Out of the Money	175Out of the Money
MSFTIn the Money	$80.65In the Money	$81.35In the Money	$76.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	178Out of the Money
MSFTIn the Money	$75.65In the Money	$76.35In the Money	$86.95In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	21Out of the Money	347Out of the Money
MSFTIn the Money	$70.65In the Money	$71.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	58Out of the Money	158Out of the Money
MSFTIn the Money	$65.70In the Money	$66.45In the Money	$66.00In the Money	$1.00In the Money	3In the Money	13In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	21Out of the Money	652Out of the Money
MSFTIn the Money	$60.65In the Money	$61.40In the Money	$60.29In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	25Out of the Money	4,947Out of the Money
MSFTIn the Money	$55.75In the Money	$56.45In the Money	$55.13In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	118Out of the Money	904Out of the Money
MSFTIn the Money	$53.20In the Money	$53.95In 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	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	8Out of the Money	480Out of the Money
MSFTIn the Money	$50.80In the Money	$51.60In the Money	$52.70In the Money	$-9.85In the Money	21In the Money	34In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	192Out of the Money	534Out of the Money
MSFTIn the Money	$48.20In the Money	$49.10In 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	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	153Out of the Money	26Out of the Money
MSFTIn the Money	$45.70In the Money	$46.65In the Money	$55.70In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.11Out of the Money	231Out of the Money	1,148Out of the Money
MSFTIn the Money	$43.25In the Money	$44.05In 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	$0.09Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	30Out of the Money	148Out of the Money
MSFTIn the Money	$40.70In the Money	$41.55In the Money	$53.48In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	199Out of the Money	1,228Out of the Money
MSFTIn the Money	$38.25In the Money	$39.10In the Money	$37.97In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.14Out of the Money	4Out of the Money	507Out of the Money
MSFTIn the Money	$35.85In the Money	$36.55In the Money	$36.65In the Money	$1.53In the Money	47In the Money	59In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.15Out of the Money	203Out of the Money	1,075Out of the Money
MSFTIn the Money	$33.30In the Money	$34.00In the Money	$43.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.16Out of the Money	27Out of the Money	220Out of the Money
MSFTIn the Money	$30.90In the Money	$31.60In the Money	$32.70In the Money	$-9.90In the Money	2In the Money	34In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.20Out of the Money	120Out of the Money	1,837Out of the Money
MSFTIn the Money	$28.40In the Money	$29.00In the Money	$28.80In the Money	$-13.14In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.24Out of the Money	148Out of the Money	2,531Out of the Money
MSFTIn the Money	$25.90In the Money	$26.50In the Money	$28.00In the Money	$2.50In the Money	1In the Money	173In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	1,323Out of the Money	2,469Out of the Money
MSFTIn the Money	$23.50In the Money	$24.00In the Money	$23.52In the Money	$-4.30In the Money	5In the Money	11In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.30Out of the Money	298Out of the Money	1,170Out of the Money
MSFTIn the Money	$21.05In the Money	$21.60In the Money	$23.30In the Money	$3.30In the Money	6In the Money	94In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$-0.33Out of the Money	1,052Out of the Money	1,512Out of the Money
MSFTIn the Money	$18.70In the Money	$19.05In the Money	$19.06In the Money	$1.32In the Money	26In the Money	110In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.46Out of the Money	$0.47Out of the Money	$0.48Out of the Money	$-0.41Out of the Money	387Out of the Money	722Out of the Money
MSFTIn the Money	$16.30In the Money	$16.75In the Money	$18.55In the Money	$2.65In the Money	166In the Money	519In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.59Out of the Money	$0.61Out of the Money	$0.61Out of the Money	$-0.51Out of the Money	1,023Out of the Money	3,949Out of the Money
MSFTIn the Money	$13.90In the Money	$14.30In the Money	$14.75In the Money	$0.91In the Money	16In the Money	62In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.80Out of the Money	$0.81Out of the Money	$0.80Out of the Money	$-0.65Out of the Money	495Out of the Money	2,044Out of the Money
MSFTIn the Money	$11.65In the Money	$12.00In the Money	$12.71In the Money	$1.02In the Money	163In the Money	452In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$1.07Out of the Money	$1.10Out of the Money	$1.10Out of the Money	$-0.80Out of the Money	758Out of the Money	2,870Out of the Money
MSFTIn the Money	$9.60In the Money	$9.80In the Money	$10.53In the Money	$0.43In the Money	218In the Money	276In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$1.50Out of the Money	$1.54Out of the Money	$1.54Out of the Money	$-0.89Out of the Money	434Out of the Money	1,569Out of the Money
MSFTIn the Money	$7.65In the Money	$7.80In the Money	$7.85In the Money	$-0.50In the Money	597In the Money	980In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$2.09Out of the Money	$2.13Out of the Money	$2.14Out of the Money	$-1.01Out of the Money	1,047Out of the Money	2,724Out of the Money
MSFTIn the Money	$5.90In the Money	$6.05In the Money	$6.00In the Money	$-0.45In the Money	416In the Money	466In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$2.87Out of the Money	$2.93Out of the Money	$2.89Out of the Money	$-1.11Out of the Money	694Out of the Money	2,162Out of the Money
MSFTUnderlying issue's last price	$4.40Underlying issue's last price	$4.55Underlying issue's last price	$4.50Underlying issue's last price	$-0.22Underlying issue's last price	5,269Underlying issue's last price	2,216Underlying issue's last price	Filter Table By Strike Price of$415.00Underlying issue's last price	MSFTUnderlying issue's last price	$3.90Underlying issue's last price	$4.00Underlying issue's last price	$3.98Underlying issue's last price	$-1.26Underlying issue's last price	1,157Underlying issue's last price	2,505Underlying issue's last price
MSFTNear the Money	$3.20Near the Money	$3.30Near the Money	$3.25Near the Money	$-0.36Near the Money	2,781Near the Money	1,416Near the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$5.15In the Money	$5.30In the Money	$5.25In the Money	$-1.25In the Money	377In the Money	1,854In the Money
MSFTOut of the Money	$2.22Out of the Money	$2.27Out of the Money	$2.25Out of the Money	$-0.42Out of the Money	4,967Out of the Money	4,670Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$6.70In the Money	$6.90In the Money	$6.51In the Money	$-1.29In the Money	504In the Money	2,874In the Money
MSFTOut of the Money	$1.48Out of the Money	$1.52Out of the Money	$1.50Out of the Money	$-0.32Out of the Money	2,700Out of the Money	1,842Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$8.45In the Money	$8.65In the Money	$8.24In the Money	$-1.69In the Money	199In the Money	3,379In the Money
MSFTOut of the Money	$0.95Out of the Money	$0.98Out of the Money	$0.98Out of the Money	$-0.33Out of the Money	4,727Out of the Money	5,594Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$10.35In the Money	$10.65In the Money	$10.60In the Money	$-1.31In the Money	118In the Money	1,939In the Money
MSFTOut of the Money	$0.59Out of the Money	$0.62Out of the Money	$0.62Out of the Money	$-0.26Out of the Money	3,065Out of the Money	1,844Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$12.50In the Money	$12.90In the Money	$11.47In the Money	$-2.34In the Money	19In the Money	533In the Money
MSFTOut of the Money	$0.38Out of the Money	$0.39Out of the Money	$0.39Out of the Money	$-0.18Out of the Money	3,233Out of the Money	5,464Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$14.90In the Money	$15.10In the Money	$14.97In the Money	$-0.93In the Money	38In the Money	637In the Money
MSFTOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.16Out of the Money	1,308Out of the Money	2,110Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$17.15In the Money	$17.60In the Money	$18.55In the Money	$0.00In the Money	---In the Money	347In the Money
MSFTOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.11Out of the Money	2,433Out of the Money	4,355Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$19.60In the Money	$20.00In the Money	$19.02In the Money	$-2.43In the Money	11In the Money	254In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	1,080Out of the Money	1,429Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$22.00In the Money	$22.60In the Money	$19.84In the Money	$0.00In the Money	---In the Money	49In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	1,030Out of the Money	5,985Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$24.50In the Money	$24.90In the Money	$22.63In the Money	$-3.27In the Money	2In the Money	227In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	199Out of the Money	754Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$26.75In the Money	$27.60In the Money	$25.05In the Money	$0.00In the Money	---In the Money	11In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	344Out of the Money	12,255Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$29.30In the Money	$30.10In the Money	$18.64In the Money	$0.00In the Money	---In the Money	27In 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	14Out of the Money	1,390Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$31.80In the Money	$32.60In the Money	$21.33In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	360Out of the Money	6,809Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$34.30In the Money	$35.10In the Money	$35.61In the Money	$0.00In the Money	---In the Money	26In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	18Out of the Money	173Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$36.85In the Money	$37.65In 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	$-0.04Out of the Money	32Out of the Money	1,944Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$39.20In the Money	$40.10In the Money	$40.40In the Money	$0.00In the Money	---In the Money	165In 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	4Out of the Money	222Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$41.80In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	87Out of the Money	1,071Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$44.30In the Money	$45.05In the Money	$32.10In the Money	$0.00In the Money	---In the Money	8In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2Out of the Money	43Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$46.80In the Money	$47.60In the Money	$36.55In the Money	$0.00In the Money	---In the Money	3In 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	21Out of the Money	290Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$49.35In the Money	$50.05In 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	4Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$51.80In the Money	$52.55In 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	$-0.02Out of the Money	11Out of the Money	357Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$54.30In the Money	$54.95In the Money	$46.85In the Money	$0.00In the Money	---In the Money	2In 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$472.50	MSFTIn the Money	$56.85In the Money	$57.50In the Money	$44.34In the Money	$0.00In the Money	---In the Money	2In 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	624Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$59.25In the Money	$60.05In the Money	$50.30In the Money	$0.00In the Money	---In the Money	1In 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	13Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$61.75In the Money	$62.55In 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	441Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$64.30In the Money	$65.10In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$66.80In the Money	$67.60In 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	179Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$69.25In the Money	$70.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$71.80In the Money	$72.60In 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	107Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$74.30In the Money	$75.10In the Money	$74.30In 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	265Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$79.25In the Money	$80.05In the Money	$84.84In 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	$0.01Out of the Money	11Out of the Money	296Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$84.30In the Money	$85.05In the Money	$88.90In 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	35Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$89.25In the Money	$90.05In the Money	$78.05In the Money	$0.00In the Money	---In the Money	1In 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	81Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$94.25In the Money	$95.05In 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	17Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$99.35In the Money	$100.00In 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	63Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$104.30In the Money	$105.05In 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	12Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$109.30In the Money	$110.05In 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	$-0.19Out of the Money	10Out of the Money	62Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$114.15In the Money	$115.05In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$119.20In the Money	$120.05In 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	$-0.06Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$124.20In the Money	$125.00In 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	26Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$134.15In the Money	$135.05In 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	$-0.08Out of the Money	4Out of the Money	144Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$144.15In the Money	$145.05In 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 22, 2024)

Put Options (expires Friday November 22, 2024)