Stocks Options

LAST PRICE
422.5400
TODAY'S CHANGE (%)
Trending Down-2.8900 (-0.6793%)

Bid / Lots
422.3600/ 2
Ask / Lots
422.7900/ 3
Open / Previous Close
425.3200 / 425.4300
Day Range
Low 421.7800
High 426.5000
52 Week Range
Low 360.3620
High 468.3500
Volume
16,891,414
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 19.624

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSFTIn the Money	$190.90In the Money	$193.90In the Money	$187.51In the Money	$0.00In the Money	---In the Money	1In 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	50Out of the Money	---Out of the Money
MSFTIn the Money	$180.85In the Money	$183.85In the Money	$185.73In the Money	$14.14In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$240.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$174.30In the Money	$176.45In the Money	$174.09In the Money	$11.99In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$250.00	MSFTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$164.30In the Money	$166.95In the Money	$165.62In the Money	$0.00In the Money	1In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MSFTIn the Money	$150.85In the Money	$153.90In the Money	$147.47In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	MSFTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$140.80In the Money	$143.95In 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	$0.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	317Out of the Money	---Out of the Money
MSFTIn the Money	$133.45In the Money	$134.65In the Money	$132.84In the Money	$0.00In the Money	6In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MSFTIn the Money	$130.80In the Money	$133.80In the Money	$127.86In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$290.00	MSFTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$125.80In the Money	$128.95In the Money	$122.88In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$295.00	MSFTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MSFTIn the Money	$118.40In the Money	$121.75In the Money	$116.24In the Money	$0.00In the Money	2In the Money	---In 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	20Out of the Money
MSFTIn the Money	$115.80In the Money	$118.95In the Money	$117.11In the Money	$1.49In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$305.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	194Out of the Money	---Out of the Money
MSFTIn the Money	$114.30In the Money	$117.00In the Money	$112.90In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$310.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
MSFTIn the Money	$94.75In the Money	$96.20In the Money	$96.25In the Money	$0.00In the Money	1In the Money	---In 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	---Out of the Money	26Out of the Money
MSFTIn the Money	$100.75In the Money	$103.90In the Money	$102.78In 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	$0.71Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
MSFTIn the Money	$95.90In the Money	$98.85In the Money	$98.78In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$325.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MSFTIn the Money	$97.20In the Money	$99.65In the Money	$101.77In the Money	$0.00In the Money	1In the Money	---In 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	$-0.01Out of the Money	3Out of the Money	---Out of the Money
MSFTIn the Money	$71.00In the Money	$74.15In the Money	$74.46In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$335.00	MSFTOut of the Money	---Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	36Out of the Money	---Out of the Money
MSFTIn the Money	$71.05In the Money	$73.40In the Money	$72.66In the Money	$4.86In the Money	3In the Money	---In 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	$0.00Out of the Money	101Out of the Money	---Out of the Money
MSFTIn the Money	$75.80In the Money	$78.85In the Money	$62.81In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$345.00	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	181Out of the Money
MSFTIn the Money	$70.80In the Money	$73.90In the Money	$73.30In the Money	$-3.15In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
MSFTIn the Money	$68.40In the Money	$71.35In the Money	$56.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$352.50	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	41Out of the Money
MSFTIn the Money	$69.40In the Money	$72.05In the Money	$66.15In the Money	$8.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
MSFTIn the Money	$63.30In the Money	$66.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$357.50	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	66Out of the Money
MSFTUnderlying issue's last price	$58.25Underlying issue's last price	$61.25Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$362.50Underlying issue's last price	MSFTUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	57Underlying issue's last price
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$81.00In the Money	$84.25In the Money	$94.51In 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	---Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$91.25In the Money	$92.65In the Money	$92.29In the Money	$0.00In the Money	9In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	194Out of the Money	---Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$111.00In the Money	$114.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	286Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$128.25In the Money	$130.70In the Money	$129.15In the Money	$0.00In the Money	1In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	---In the Money	---In the Money	---In the Money	---In 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 08, 2024)

Put Options (expires Friday November 08, 2024)