Stocks Options

LAST PRICE
431.3400
TODAY'S CHANGE (%)
Trending Up0.7500 (0.1742%)

Bid / Lots
433.9500/ 4
Ask / Lots
434.9800/ 2
Open / Previous Close
430.6000 / 430.5900
Day Range
Low 428.2200
High 433.5300
52 Week Range
Low 309.4500
High 468.3500
Volume
13,834,697
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 19.981

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	$271.00In the Money	$272.40In the Money	$261.40In the Money	$0.00In the Money	---In 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	$-0.01Out of the Money	4Out of the Money	1,880Out of the Money
MSFTIn the Money	$266.00In the Money	$267.40In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money
MSFTIn the Money	$261.00In the Money	$262.40In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money
MSFTIn the Money	$256.00In the Money	$257.40In 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	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
MSFTIn the Money	$251.00In the Money	$252.40In 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	$0.21Out of the Money	$2.41Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money
MSFTIn the Money	$246.00In the Money	$247.40In 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	$0.21Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
MSFTIn the Money	$240.95In the Money	$242.40In 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	$236.05In the Money	$237.40In 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	$0.21Out 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	$231.05In the Money	$232.40In the Money	$231.18In the Money	$2.32In the Money	1In 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	$225.05In the Money	$227.45In 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	$0.21Out 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	$220.05In the Money	$222.45In 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	$0.02Out 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	$216.05In the Money	$217.45In 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	$0.21Out 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	$211.00In the Money	$212.45In 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	$0.21Out 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	$206.05In the Money	$207.45In 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	$0.21Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
MSFTIn the Money	$201.05In the Money	$202.45In the Money	$199.73In the Money	$-1.77In the Money	1In 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	$196.00In the Money	$197.45In 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	$0.81Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	83Out of the Money	453Out of the Money
MSFTIn the Money	$190.10In the Money	$192.45In 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	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	431Out of the Money
MSFTIn the Money	$186.00In the Money	$187.45In 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	5Out of the Money	758Out of the Money
MSFTIn the Money	$181.10In the Money	$182.45In the Money	$179.66In the Money	$14.02In the Money	2In the Money	2,378In 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	$175.95In the Money	$177.45In 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	$-0.01Out of the Money	6Out of the Money	489Out of the Money
MSFTIn the Money	$171.10In the Money	$172.60In 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	$165.10In the Money	$167.55In 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	$161.10In the Money	$162.60In the Money	$161.30In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	1,982Out of the Money
MSFTIn the Money	$156.10In the Money	$157.60In the Money	$154.50In the Money	$3.52In the Money	200In 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	14Out of the Money	1,528Out of the Money
MSFTIn the Money	$151.05In the Money	$152.60In 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	$0.51Out 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	$146.10In the Money	$147.60In the Money	$122.79In the Money	$0.00In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,600Out of the Money
MSFTIn the Money	$141.05In the Money	$142.50In 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	$-0.01Out of the Money	13Out of the Money	1,446Out of the Money
MSFTIn the Money	$136.10In the Money	$137.50In 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	---Out of the Money	834Out of the Money
MSFTIn the Money	$131.05In the Money	$132.50In the Money	$132.18In the Money	$1.37In the Money	9In the Money	362In 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	1Out of the Money	5,232Out of the Money
MSFTIn the Money	$126.05In the Money	$127.50In the Money	$126.91In the Money	$1.51In the Money	1In the Money	107In 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	17Out of the Money	1,332Out of the Money
MSFTIn the Money	$121.00In the Money	$122.65In the Money	$122.19In the Money	$4.65In the Money	29In the Money	82In 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	1,358Out of the Money
MSFTIn the Money	$116.00In the Money	$117.65In the Money	$116.60In the Money	$4.55In the Money	10In 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	1,060Out of the Money
MSFTIn the Money	$111.10In the Money	$112.65In the Money	$110.04In the Money	$-0.61In the Money	1In the Money	574In the Money	Filter Table By Strike Price of$320.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	293Out of the Money	2,731Out of the Money
MSFTIn the Money	$105.15In the Money	$107.65In the Money	$106.80In the Money	$10.26In the Money	3In the Money	200In 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	593Out of the Money	2,801Out of the Money
MSFTIn the Money	$101.10In the Money	$102.65In the Money	$100.83In the Money	$-0.18In the Money	24In the Money	175In 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	$0.00Out of the Money	1,227Out of the Money	3,290Out of the Money
MSFTIn the Money	$96.10In the Money	$97.55In the Money	$95.88In the Money	$-0.27In the Money	3In the Money	183In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	124Out of the Money	2,574Out of the Money
MSFTIn the Money	$91.10In the Money	$92.55In the Money	$90.25In the Money	$8.57In the Money	16In the Money	568In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.01Out of the Money	107Out of the Money	3,808Out of the Money
MSFTIn the Money	$86.05In the Money	$87.70In the Money	$86.69In the Money	$9.49In the Money	640In the Money	1,125In the Money	Filter Table By Strike Price of$345.00	MSFTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	25Out of the Money	2,946Out of the Money
MSFTIn the Money	$81.05In the Money	$82.70In the Money	$81.76In the Money	$0.40In the Money	2In the Money	1,200In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	377Out of the Money	5,908Out of the Money
MSFTIn the Money	$76.10In the Money	$77.60In the Money	$75.17In the Money	$-1.38In the Money	13In the Money	384In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	105Out of the Money	2,333Out of the Money
MSFTIn the Money	$71.10In the Money	$72.80In the Money	$70.56In the Money	$-0.28In the Money	11In the Money	551In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	738Out of the Money	9,927Out of the Money
MSFTIn the Money	$65.25In the Money	$67.75In the Money	$66.53In the Money	$0.83In the Money	6In the Money	901In the Money	Filter Table By Strike Price of$365.00	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	126Out of the Money	5,275Out of the Money
MSFTIn the Money	$60.20In the Money	$62.65In the Money	$60.44In the Money	$1.44In the Money	11In the Money	3,041In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	291Out of the Money	13,420Out of the Money
MSFTIn the Money	$56.15In the Money	$57.75In the Money	$56.20In the Money	$1.82In the Money	15In the Money	662In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	474Out of the Money	5,125Out of the Money
MSFTIn the Money	$51.20In the Money	$52.75In the Money	$52.00In the Money	$0.80In the Money	22In the Money	6,003In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	303Out of the Money	10,799Out of the Money
MSFTIn the Money	$48.65In the Money	$50.30In 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	$0.10Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	65Out of the Money	1,155Out of the Money
MSFTIn the Money	$46.10In the Money	$47.85In the Money	$46.84In the Money	$0.55In the Money	44In the Money	1,452In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	505Out of the Money	5,154Out of the Money
MSFTIn the Money	$42.75In the Money	$45.30In the Money	$42.45In the Money	$-1.00In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	36Out of the Money	897Out of the Money
MSFTIn the Money	$40.30In the Money	$42.80In the Money	$41.02In the Money	$-0.18In the Money	39In the Money	1,182In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	655Out of the Money	14,813Out of the Money
MSFTIn the Money	$37.75In the Money	$40.40In the Money	$39.18In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	343Out of the Money	1,017Out of the Money
MSFTIn the Money	$35.15In the Money	$37.85In the Money	$36.00In the Money	$-0.45In the Money	42In the Money	1,047In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	387Out of the Money	15,173Out of the Money
MSFTIn the Money	$32.75In the Money	$35.35In the Money	$34.85In the Money	$0.52In the Money	4In the Money	342In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	425Out of the Money	894Out of the Money
MSFTIn the Money	$31.25In the Money	$32.70In the Money	$32.10In the Money	$0.35In the Money	379In the Money	4,490In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.14Out of the Money	1,709Out of the Money	18,057Out of the Money
MSFTIn the Money	$28.75In the Money	$30.40In the Money	$27.83In the Money	$1.24In the Money	8In the Money	238In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.15Out of the Money	434Out of the Money	1,575Out of the Money
MSFTIn the Money	$26.30In the Money	$27.95In the Money	$26.95In the Money	$0.16In the Money	55In the Money	2,442In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.16Out of the Money	1,294Out of the Money	15,138Out of the Money
MSFTIn the Money	$23.90In the Money	$25.40In the Money	$23.63In the Money	$-0.36In the Money	4In the Money	1,172In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	555Out of the Money	1,414Out of the Money
MSFTIn the Money	$20.90In the Money	$22.50In the Money	$21.70In the Money	$-0.45In the Money	397In the Money	2,998In the Money	Filter Table By Strike Price of$410.00	MSFTOut of the Money	$0.20Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$-0.25Out of the Money	3,298Out of the Money	6,202Out of the Money
MSFTIn the Money	$17.60In the Money	$20.90In the Money	$19.59In the Money	$-0.21In the Money	39In the Money	1,330In the Money	Filter Table By Strike Price of$412.50	MSFTOut of the Money	$0.30Out of the Money	$0.46Out of the Money	$0.44Out of the Money	$-0.30Out of the Money	777Out of the Money	2,296Out of the Money
MSFTIn the Money	$16.35In the Money	$18.50In the Money	$17.20In the Money	$-0.18In the Money	119In the Money	4,497In the Money	Filter Table By Strike Price of$415.00	MSFTOut of the Money	$0.51Out of the Money	$0.62Out of the Money	$0.57Out of the Money	$-0.38Out of the Money	1,880Out of the Money	4,558Out of the Money
MSFTIn the Money	$14.55In the Money	$15.95In the Money	$15.17In the Money	$0.14In the Money	188In the Money	3,363In the Money	Filter Table By Strike Price of$417.50	MSFTOut of the Money	$0.75Out of the Money	$0.82Out of the Money	$0.77Out of the Money	$-0.42Out of the Money	1,072Out of the Money	1,544Out of the Money
MSFTIn the Money	$11.40In the Money	$13.50In the Money	$12.55In the Money	$-0.24In the Money	2,372In the Money	11,832In the Money	Filter Table By Strike Price of$420.00	MSFTOut of the Money	$1.01Out of the Money	$1.15Out of the Money	$1.10Out of the Money	$-0.53Out of the Money	6,880Out of the Money	5,838Out of the Money
MSFTIn the Money	$10.50In the Money	$11.55In the Money	$10.65In the Money	$-0.40In the Money	234In the Money	3,590In the Money	Filter Table By Strike Price of$422.50	MSFTOut of the Money	$1.10Out of the Money	$1.57Out of the Money	$1.51Out of the Money	$-0.66Out of the Money	4,721Out of the Money	1,081Out of the Money
MSFTIn the Money	$6.60In the Money	$10.00In the Money	$8.70In the Money	$-0.25In the Money	1,263In the Money	9,822In the Money	Filter Table By Strike Price of$425.00	MSFTOut of the Money	$1.78Out of the Money	$2.32Out of the Money	$2.11Out of the Money	$-0.77Out of the Money	3,670Out of the Money	7,976Out of the Money
MSFTIn the Money	$5.50In the Money	$8.50In the Money	$6.90In the Money	$-0.33In the Money	1,698In the Money	3,077In the Money	Filter Table By Strike Price of$427.50	MSFTOut of the Money	$2.65Out of the Money	$2.82Out of the Money	$2.69Out of the Money	$-1.01Out of the Money	2,437Out of the Money	1,080Out of the Money
MSFTUnderlying issue's last price	$5.25Underlying issue's last price	$5.60Underlying issue's last price	$5.45Underlying issue's last price	$-0.35Underlying issue's last price	10,388Underlying issue's last price	15,817Underlying issue's last price	Filter Table By Strike Price of$430.00Underlying issue's last price	MSFTUnderlying issue's last price	$3.50Underlying issue's last price	$4.00Underlying issue's last price	$3.70Underlying issue's last price	$-1.12Underlying issue's last price	7,100Underlying issue's last price	6,954Underlying issue's last price
MSFTOut of the Money	$2.87Out of the Money	$3.00Out of the Money	$2.95Out of the Money	$-0.57Out of the Money	21,506Out of the Money	10,524Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$5.65In the Money	$7.55In the Money	$6.09In the Money	$-1.41In the Money	1,044In the Money	3,379In the Money
MSFTOut of the Money	$1.30Out of the Money	$1.40Out of the Money	$1.36Out of the Money	$-0.59Out of the Money	14,785Out of the Money	13,744Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$9.00In the Money	$11.80In the Money	$9.55In the Money	$-1.38In the Money	210In the Money	1,033In the Money
MSFTOut of the Money	$0.52Out of the Money	$0.61Out of the Money	$0.54Out of the Money	$-0.44Out of the Money	14,088Out of the Money	18,568Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$13.20In the Money	$16.05In the Money	$13.81In the Money	$-1.22In the Money	122In the Money	486In the Money
MSFTOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.24Out of the Money	7,115Out of the Money	11,426Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$17.85In the Money	$19.35In the Money	$19.31In the Money	$-2.37In the Money	7In the Money	112In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	1,622Out of the Money	6,849Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$22.80In the Money	$24.25In the Money	$24.38In the Money	$0.38In the Money	6In the Money	130In the Money
MSFTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	1,067Out of the Money	9,169Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$27.65In the Money	$29.30In the Money	$28.75In the Money	$-0.45In the Money	27In the Money	30In 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	1,005Out of the Money	3,384Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$32.65In the Money	$34.20In the Money	$34.95In the Money	$0.75In the Money	51In the Money	56In the Money
MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	565Out of the Money	7,942Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$37.65In the Money	$39.15In the Money	$39.95In the Money	$0.75In the Money	53In the Money	37In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	163Out of the Money	2,822Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$42.65In the Money	$44.20In the Money	$43.27In the Money	$-1.19In the Money	4In the Money	4In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	233Out of the Money	6,183Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$47.70In the Money	$50.10In the Money	$49.48In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	1,895Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$52.65In the Money	$55.15In the Money	$69.35In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	53Out of the Money	4,639Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$57.70In the Money	$59.15In the Money	$60.00In the Money	$-21.90In the Money	2In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	49Out of the Money	1,100Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$62.65In the Money	$64.30In the Money	$82.20In 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	7,094Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$67.65In the Money	$69.20In the Money	$68.90In the Money	$-0.54In the Money	1In 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	---Out of the Money	2,570Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$72.65In the Money	$74.25In the Money	$74.46In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,343Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$77.65In the Money	$79.20In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,322Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$82.65In the Money	$84.20In 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	$87.65In the Money	$89.25In 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	$92.75In the Money	$94.25In 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	4Out of the Money	1,596Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$97.75In the Money	$99.25In the Money	$98.89In the Money	$-0.53In the Money	1In the Money	1In the Money
MSFTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	1,552Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$102.75In the Money	$104.20In 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	$-0.03Out of the Money	6Out of the Money	1,208Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$107.75In the Money	$109.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$545.00	MSFTIn the Money	$112.75In the Money	$114.20In 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	41Out of the Money	1,471Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$117.75In the Money	$119.25In the Money	$118.89In the Money	$-0.55In the Money	1In 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	$122.75In the Money	$124.25In the Money	$123.91In the Money	$-0.55In the Money	3In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.05Out 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	$127.75In the Money	$129.15In the Money	$146.82In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.72Out 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	$132.75In the Money	$134.30In 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	$137.75In the Money	$139.25In the Money	$146.54In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.51Out 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	$142.75In the Money	$144.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.10Out 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	$147.75In the Money	$149.30In the Money	$156.56In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.06Out 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	$152.75In the Money	$154.15In 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	$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	$157.75In the Money	$159.15In the Money	$147.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.81Out 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	$162.75In the Money	$164.25In 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	$167.75In the Money	$169.25In the Money	$157.65In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.61Out 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	$172.75In the Money	$174.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.49Out 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	$177.75In the Money	$179.30In the Money	$203.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.51Out 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	$182.75In the Money	$184.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.03Out 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	$187.75In the Money	$189.25In the Money	$197.82In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.81Out 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	$192.75In the Money	$194.30In the Money	$218.45In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.49Out 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	$197.75In the Money	$199.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.21Out 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	$202.75In the Money	$204.25In 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	$-0.01Out of the Money	1Out of the Money	390Out of the Money	Filter Table By Strike Price of$640.00	MSFTIn the Money	$207.75In the Money	$209.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.21Out 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	$212.75In the Money	$214.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.21Out 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	$217.75In the Money	$219.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.21Out 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	$222.75In the Money	$224.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.21Out 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	$227.75In the Money	$229.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.21Out 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	$232.75In the Money	$234.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.21Out 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	$237.75In the Money	$239.25In 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	205Out of the Money	Filter Table By Strike Price of$675.00	MSFTIn the Money	$242.75In the Money	$244.30In 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)