Stocks Options

LAST PRICE
435.1500
TODAY'S CHANGE (%)
Trending Up3.8100 (0.8833%)

Bid / Lots
435.2000/ 1
Ask / Lots
435.6700/ 1
Open / Previous Close
440.2300 / 431.3400
Day Range
Low 432.2700
High 441.8500
52 Week Range
Low 309.4500
High 468.3500
Volume
18,855,874
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 19.808

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$272.95In the Money	$276.70In the Money	$274.46In the Money	$13.06In the Money	3In the Money	29In the Money	Filter Table By Strike Price of$160.00	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	1,880Out of the Money
MSFTIn the Money	$267.95In the Money	$271.75In the Money	$277.00In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$165.00	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	528Out of the Money
MSFTIn the Money	$262.95In the Money	$266.75In the Money	$248.00In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$170.00	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	241Out of the Money
MSFTIn the Money	$257.95In the Money	$261.75In the Money	$222.97In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$175.00	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	147Out of the Money
MSFTIn the Money	$252.95In the Money	$256.75In the Money	$271.20In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$180.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$2.41Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money
MSFTIn the Money	$248.00In the Money	$250.95In the Money	$222.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$185.00	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	197Out of the Money
MSFTIn the Money	$243.15In the Money	$246.75In the Money	$223.85In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$190.00	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	1,390Out of the Money
MSFTIn the Money	$237.95In the Money	$241.75In the Money	$231.15In the Money	$0.00In the Money	---In the Money	250In the Money	Filter Table By Strike Price of$195.00	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	2,915Out of the Money
MSFTIn the Money	$233.00In the Money	$236.75In the Money	$238.71In the Money	$7.53In the Money	30In the Money	58In the Money	Filter Table By Strike Price of$200.00	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	2,875Out of the Money
MSFTIn the Money	$228.80In the Money	$231.00In the Money	$213.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$205.00	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	3,584Out of the Money
MSFTIn the Money	$223.00In the Money	$226.45In the Money	$200.15In the Money	$0.00In the Money	---In the Money	36In 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	3,440Out of the Money
MSFTIn the Money	$218.00In the Money	$221.75In the Money	$191.15In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$215.00	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	1,894Out of the Money
MSFTIn the Money	$213.00In the Money	$216.75In the Money	$196.45In the Money	$0.00In the Money	---In the Money	47In 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	1,024Out of the Money
MSFTIn the Money	$208.00In the Money	$211.75In the Money	$184.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$225.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
MSFTIn the Money	$203.00In the Money	$206.75In the Money	$208.94In the Money	$9.21In the Money	3In the Money	16In the Money	Filter Table By Strike Price of$230.00	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	1,247Out of the Money
MSFTIn the Money	$198.00In the Money	$201.80In the Money	$186.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$235.00	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	405Out of the Money
MSFTIn the Money	$193.00In the Money	$196.00In the Money	$189.24In the Money	$0.00In the Money	---In the Money	14In 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	428Out of the Money
MSFTIn the Money	$188.00In the Money	$191.80In the Money	$164.65In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$245.00	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	753Out of the Money
MSFTIn the Money	$183.00In the Money	$186.80In the Money	$179.66In the Money	$0.00In the Money	---In the Money	2,377In 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	2,593Out of the Money
MSFTIn the Money	$178.05In the Money	$181.80In the Money	$166.39In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$255.00	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	483Out of the Money
MSFTIn the Money	$173.00In the Money	$176.80In the Money	$169.75In the Money	$0.00In the Money	---In the Money	159In 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	1,139Out of the Money
MSFTIn the Money	$168.05In the Money	$171.80In the Money	$155.88In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$265.00	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	642Out of the Money
MSFTIn the Money	$163.05In the Money	$166.80In the Money	$171.48In the Money	$10.18In the Money	1In the Money	73In the Money	Filter Table By Strike Price of$270.00	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	1,978Out of the Money
MSFTIn the Money	$158.85In the Money	$161.50In the Money	$159.82In the Money	$5.32In the Money	4In the Money	258In the Money	Filter Table By Strike Price of$275.00	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	1,523Out of the Money
MSFTIn the Money	$153.05In the Money	$156.80In the Money	$135.65In the Money	$0.00In the Money	---In the Money	76In 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	2,747Out of the Money
MSFTIn the Money	$149.20In the Money	$151.05In the Money	$154.90In the Money	$32.11In the Money	1In the Money	896In 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	$-0.01Out of the Money	1Out of the Money	1,600Out of the Money
MSFTIn the Money	$143.05In the Money	$146.80In the Money	$139.50In the Money	$0.00In the Money	---In the Money	89In 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	1,439Out of the Money
MSFTIn the Money	$138.05In the Money	$141.80In the Money	$132.42In the Money	$0.00In the Money	---In the Money	181In 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	1Out of the Money	834Out of the Money
MSFTIn the Money	$133.25In the Money	$136.05In the Money	$133.94In the Money	$1.76In the Money	2In the Money	353In the Money	Filter Table By Strike Price of$300.00	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	5,233Out of the Money
MSFTIn the Money	$128.05In the Money	$131.85In the Money	$130.01In the Money	$3.10In the Money	1In the Money	106In 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	1,332Out of the Money
MSFTIn the Money	$123.05In the Money	$126.85In the Money	$125.40In the Money	$3.21In the Money	1In the Money	60In 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	1Out of the Money	1,357Out of the Money
MSFTIn the Money	$118.05In the Money	$121.50In the Money	$118.95In the Money	$2.35In the Money	59In the Money	181In 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	1Out of the Money	1,059Out of the Money
MSFTIn the Money	$114.50In the Money	$116.80In the Money	$115.83In the Money	$5.79In the Money	5In the Money	573In 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	$-0.01Out of the Money	200Out of the Money	3,000Out of the Money
MSFTIn the Money	$109.40In the Money	$112.20In the Money	$113.00In the Money	$6.20In the Money	6In the Money	198In the Money	Filter Table By Strike Price of$325.00	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	3,391Out of the Money
MSFTIn the Money	$103.75In the Money	$106.35In the Money	$106.82In the Money	$5.99In the Money	1In the Money	176In 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	---Out of the Money	4,313Out of the Money
MSFTIn the Money	$98.35In the Money	$101.55In the Money	$100.23In the Money	$4.35In the Money	2In the Money	180In 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	$-0.01Out of the Money	1Out of the Money	2,559Out of the Money
MSFTIn the Money	$94.70In the Money	$95.65In the Money	$90.25In the Money	$0.00In the Money	---In the Money	561In 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	$-0.01Out of the Money	237Out of the Money	3,858Out of the Money
MSFTIn the Money	$88.90In the Money	$90.90In the Money	$86.69In the Money	$0.00In the Money	---In the Money	1,039In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	74Out of the Money	2,947Out of the Money
MSFTIn the Money	$84.80In the Money	$86.35In the Money	$85.20In the Money	$3.44In the Money	22In the Money	1,200In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	129Out of the Money	6,050Out of the Money
MSFTIn the Money	$79.55In the Money	$81.45In the Money	$80.35In the Money	$5.18In the Money	11In the Money	377In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	262Out of the Money	2,307Out of the Money
MSFTIn the Money	$73.90In the Money	$76.55In the Money	$79.96In the Money	$9.40In the Money	5In the Money	550In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	187Out of the Money	10,143Out of the Money
MSFTIn the Money	$69.20In the Money	$71.60In the Money	$66.53In the Money	$0.00In the Money	---In the Money	895In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	230Out of the Money	5,367Out of the Money
MSFTIn the Money	$63.75In the Money	$66.60In the Money	$64.93In the Money	$4.49In the Money	13In the Money	3,037In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	217Out of the Money	13,565Out of the Money
MSFTIn the Money	$59.90In the Money	$61.15In the Money	$60.49In the Money	$4.29In the Money	5In the Money	654In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	252Out of the Money	5,069Out of the Money
MSFTIn the Money	$54.65In the Money	$56.00In the Money	$55.56In the Money	$3.56In the Money	42In the Money	5,990In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	537Out of the Money	10,793Out of the Money
MSFTIn the Money	$51.35In the Money	$53.60In the Money	$37.25In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	227Out of the Money	1,199Out of the Money
MSFTIn the Money	$49.75In the Money	$51.60In the Money	$52.61In the Money	$5.77In the Money	335In the Money	1,458In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	238Out of the Money	5,365Out of the Money
MSFTIn the Money	$46.30In the Money	$48.45In the Money	$42.45In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	38Out of the Money	885Out of the Money
MSFTIn the Money	$44.00In the Money	$46.40In the Money	$44.96In the Money	$3.94In the Money	12In the Money	1,168In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	350Out of the Money	15,105Out of the Money
MSFTIn the Money	$41.25In the Money	$44.05In the Money	$42.25In the Money	$3.07In the Money	21In the Money	125In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	157Out of the Money	1,192Out of the Money
MSFTIn the Money	$40.05In the Money	$41.55In the Money	$40.00In the Money	$4.00In the Money	48In the Money	1,038In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	420Out of the Money	15,234Out of the Money
MSFTIn the Money	$37.05In the Money	$39.15In the Money	$37.40In the Money	$2.55In the Money	23In the Money	346In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	238Out of the Money	910Out of the Money
MSFTIn the Money	$35.10In the Money	$35.75In the Money	$35.30In the Money	$3.20In the Money	317In the Money	4,260In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.14Out of the Money	$-0.04Out of the Money	795Out of the Money	18,218Out of the Money
MSFTIn the Money	$32.20In the Money	$34.15In the Money	$31.44In the Money	$3.61In the Money	8In the Money	234In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	355Out of the Money	1,627Out of the Money
MSFTIn the Money	$29.10In the Money	$31.55In the Money	$30.56In the Money	$3.61In the Money	233In the Money	2,421In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.07Out of the Money	538Out of the Money	15,315Out of the Money
MSFTIn the Money	$26.15In the Money	$29.05In the Money	$27.28In the Money	$3.65In the Money	11In the Money	1,170In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	225Out of the Money	1,380Out of the Money
MSFTIn the Money	$25.15In the Money	$26.40In the Money	$25.36In the Money	$3.66In the Money	616In the Money	3,142In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.13Out of the Money	1,788Out of the Money	7,235Out of the Money
MSFTIn the Money	$22.70In the Money	$23.85In the Money	$23.05In the Money	$3.46In the Money	29In the Money	1,320In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.18Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.16Out of the Money	587Out of the Money	2,460Out of the Money
MSFTIn the Money	$20.00In the Money	$21.55In the Money	$20.55In the Money	$3.35In the Money	477In the Money	4,439In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$-0.25Out of the Money	1,480Out of the Money	4,361Out of the Money
MSFTIn the Money	$16.00In the Money	$19.65In the Money	$17.70In the Money	$2.53In the Money	134In the Money	3,320In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.36Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.33Out of the Money	770Out of the Money	1,808Out of the Money
MSFTIn the Money	$15.55In the Money	$16.55In the Money	$15.90In the Money	$3.35In the Money	1,595In the Money	11,214In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$0.45Out of the Money	$0.61Out of the Money	$0.55Out of the Money	$-0.55Out of the Money	7,628Out of the Money	7,025Out of the Money
MSFTIn the Money	$13.15In the Money	$13.90In the Money	$13.50In the Money	$2.85In the Money	290In the Money	3,555In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$0.65Out of the Money	$0.78Out of the Money	$0.78Out of the Money	$-0.73Out of the Money	2,617Out of the Money	2,605Out of the Money
MSFTIn the Money	$11.10In the Money	$11.85In the Money	$11.40In the Money	$2.70In the Money	2,080In the Money	9,611In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$1.00Out of the Money	$1.08Out of the Money	$1.05Out of the Money	$-1.06Out of the Money	3,958Out of the Money	7,868Out of the Money
MSFTIn the Money	$9.30In the Money	$10.45In the Money	$9.23In the Money	$2.33In the Money	1,289In the Money	3,013In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	$1.45Out of the Money	$1.53Out of the Money	$1.55Out of the Money	$-1.14Out of the Money	3,360Out of the Money	1,504Out of the Money
MSFTIn the Money	$7.40In the Money	$8.00In the Money	$7.50In the Money	$2.05In the Money	4,853In the Money	14,339In the Money	Filter Table By Strike Price of$430.00	MSFTOut of the Money	$1.75Out of the Money	$2.36Out of the Money	$2.14Out of the Money	$-1.56Out of the Money	9,197Out of the Money	8,344Out of the Money
MSFTUnderlying issue's last price	$4.15Underlying issue's last price	$4.45Underlying issue's last price	$4.35Underlying issue's last price	$1.40Underlying issue's last price	14,625Underlying issue's last price	10,879Underlying issue's last price	Filter Table By Strike Price of$435.00Underlying issue's last price	MSFTUnderlying issue's last price	$3.85Underlying issue's last price	$4.10Underlying issue's last price	$4.07Underlying issue's last price	$-2.02Underlying issue's last price	10,488Underlying issue's last price	3,482Underlying issue's last price
MSFTOut of the Money	$1.90Out of the Money	$2.20Out of the Money	$2.13Out of the Money	$0.77Out of the Money	30,346Out of the Money	13,396Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$6.65In the Money	$8.90In the Money	$7.00In the Money	$-2.55In the Money	4,246In the Money	1,052In the Money
MSFTOut of the Money	$0.90Out of the Money	$0.95Out of the Money	$0.91Out of the Money	$0.37Out of the Money	28,222Out of the Money	20,581Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$9.60In the Money	$10.95In the Money	$11.35In the Money	$-2.46In the Money	803In the Money	507In the Money
MSFTOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.13Out of the Money	23,780Out of the Money	9,741Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$13.50In the Money	$15.55In the Money	$15.00In the Money	$-4.31In the Money	342In the Money	119In the Money
MSFTOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.07Out of the Money	10,043Out of the Money	7,118Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$18.90In the Money	$20.55In the Money	$20.40In the Money	$-3.98In the Money	24In the Money	132In the Money
MSFTOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.03Out of the Money	3,848Out of the Money	9,580Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$23.85In the Money	$25.55In the Money	$24.95In the Money	$-3.80In the Money	12In the Money	37In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.02Out of the Money	1,730Out of the Money	3,749Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$29.00In the Money	$30.75In the Money	$30.60In the Money	$-4.35In the Money	5In the Money	56In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	665Out of the Money	7,878Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$34.40In the Money	$35.65In the Money	$34.70In the Money	$-5.25In the Money	20In the Money	37In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	362Out of the Money	2,852Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$39.00In the Money	$41.55In the Money	$43.27In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	760Out of the Money	6,202Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$44.40In the Money	$46.50In the Money	$49.48In 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	24Out of the Money	1,896Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$49.30In the Money	$51.40In the Money	$69.35In 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	262Out of the Money	4,655Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$54.30In the Money	$56.25In the Money	$60.00In 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	$0.00Out of the Money	18Out of the Money	1,099Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$58.60In the Money	$60.80In the Money	$60.40In the Money	$-21.80In 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	661Out of the Money	7,094Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$64.55In the Money	$65.85In the Money	$65.02In the Money	$-3.88In the Money	12In the Money	1In 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	2,570Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$69.05In the Money	$71.50In the Money	$74.46In 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	140Out of the Money	2,343Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$73.95In the Money	$76.75In the Money	$85.50In 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	$-0.01Out of the Money	1Out of the Money	1,322Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$79.05In the Money	$81.45In the Money	$69.48In 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	1,499Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$84.10In the Money	$86.70In the Money	$107.20In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	945Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$89.00In the Money	$91.70In the Money	$81.99In 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	1,592Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$94.05In the Money	$96.75In the Money	$98.89In 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	1,553Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$99.10In the Money	$101.60In the Money	$104.44In 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	1,202Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$103.90In the Money	$106.85In the Money	$173.00In 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	$-0.04Out of the Money	2Out of the Money	144Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$108.75In the Money	$111.90In the Money	$127.10In 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	1,430Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$114.15In the Money	$116.70In the Money	$118.89In 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	60Out of the Money	Filter Table By Strike Price of$555.00	MSFTIn the Money	$118.95In the Money	$121.80In the Money	$123.91In 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	524Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$124.00In the Money	$126.80In the Money	$146.82In 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	28Out of the Money	Filter Table By Strike Price of$565.00	MSFTIn the Money	$128.65In the Money	$131.90In the Money	---In 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	1,004Out of the Money	Filter Table By Strike Price of$570.00	MSFTIn the Money	$133.85In the Money	$136.90In the Money	$146.54In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$575.00	MSFTIn the Money	$138.60In the Money	$141.95In the Money	---In 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	271Out of the Money	Filter Table By Strike Price of$580.00	MSFTIn the Money	$143.70In the Money	$146.95In the Money	$156.56In 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	194Out of the Money	Filter Table By Strike Price of$585.00	MSFTIn the Money	$148.80In the Money	$152.00In the Money	---In 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	304Out of the Money	Filter Table By Strike Price of$590.00	MSFTIn the Money	$153.00In the Money	$157.15In the Money	$147.00In 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	63Out of the Money	Filter Table By Strike Price of$595.00	MSFTIn the Money	$158.80In the Money	$161.80In the Money	---In 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	1,125Out of the Money	Filter Table By Strike Price of$600.00	MSFTIn the Money	$163.75In the Money	$166.90In the Money	$157.65In 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	6Out of the Money	Filter Table By Strike Price of$605.00	MSFTIn the Money	$168.95In the Money	$171.60In the Money	---In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$610.00	MSFTIn the Money	$173.95In the Money	$176.80In the Money	$203.45In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$615.00	MSFTIn the Money	$179.10In the Money	$181.40In the Money	---In 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	1,582Out of the Money	Filter Table By Strike Price of$620.00	MSFTIn the Money	$183.75In the Money	$186.85In the Money	$197.82In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$625.00	MSFTIn the Money	$188.60In the Money	$191.85In the Money	$218.45In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$630.00	MSFTIn the Money	$193.70In the Money	$196.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$635.00	MSFTIn the Money	$198.75In the Money	$202.05In the Money	$217.05In 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	391Out of the Money	Filter Table By Strike Price of$640.00	MSFTIn the Money	$203.65In the Money	$207.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$645.00	MSFTIn the Money	$208.65In the Money	$211.65In the Money	---In 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$650.00	MSFTIn the Money	$213.80In the Money	$216.75In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$655.00	MSFTIn the Money	$218.65In the Money	$221.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	MSFTIn the Money	$223.35In the Money	$227.15In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$665.00	MSFTIn the Money	$228.35In the Money	$232.15In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$670.00	MSFTIn the Money	$233.65In the Money	$236.55In the Money	---In 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	1Out of the Money	205Out of the Money	Filter Table By Strike Price of$675.00	MSFTIn the Money	$238.95In the Money	$241.65In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)