Stocks Options

LAST PRICE
412.1300
TODAY'S CHANGE (%)
Trending Up3.6700 (0.8985%)

Bid / Lots
412.1100/ 8
Ask / Lots
412.1900/ 8
Open / Previous Close
408.3700 / 408.4600
Day Range
Low 408.0800
High 413.5300
52 Week Range
Low 353.3500
High 468.3500
Volume
5,217,111
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 19.586

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	$180.85In the Money	$183.80In the Money	$194.82In 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	---Out of the Money	7Out of the Money
MSFTIn the Money	$170.85In the Money	$173.75In the Money	$171.59In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$240.00	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
MSFTIn the Money	$160.85In the Money	$163.75In the Money	$162.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$250.00	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	1Out of the Money
MSFTIn the Money	$150.90In the Money	$153.80In the Money	$168.17In the Money	$0.00In the Money	---In the Money	1In 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	$140.90In the Money	$143.80In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSFTIn the Money	$130.90In the Money	$133.80In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
MSFTIn the Money	$125.90In the Money	$128.80In the Money	$132.84In the Money	$0.00In the Money	---In the Money	6In 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	$120.90In the Money	$123.85In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSFTIn the Money	$115.95In the Money	$118.85In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MSFTIn the Money	$110.95In the Money	$113.80In the Money	$130.46In the Money	$0.00In the Money	---In the Money	9In 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	22Out of the Money
MSFTIn the Money	$105.90In the Money	$108.80In the Money	$103.48In the Money	$0.00In the Money	---In the Money	14In 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	291Out of the Money
MSFTIn the Money	$101.35In the Money	$103.65In the Money	$120.78In the Money	$0.00In the Money	---In the Money	11In 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	---Out of the Money	59Out of the Money
MSFTIn the Money	$96.45In the Money	$98.35In the Money	$96.25In the Money	$0.00In the Money	---In the Money	7In 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	$91.30In the Money	$93.55In the Money	$87.00In the Money	$0.00In the Money	---In the Money	12In 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	$0.00Out of the Money	3Out of the Money	67Out of the Money
MSFTIn the Money	$86.35In the Money	$88.65In the Money	$110.73In the Money	$0.00In the Money	---In the Money	6In 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	38Out of the Money
MSFTIn the Money	$81.15In the Money	$83.20In the Money	$101.77In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	1,100Out of the Money
MSFTIn the Money	$76.40In the Money	$78.50In the Money	$74.46In the Money	$0.00In the Money	---In the Money	7In 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	3Out of the Money	207Out of the Money
MSFTIn the Money	$71.35In the Money	$73.40In the Money	$72.66In the Money	$4.86In the Money	3In the Money	13In the Money	Filter Table By Strike Price of$340.00	MSFTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	122Out of the Money	241Out of the Money
MSFTIn the Money	$66.15In the Money	$68.70In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	36Out of the Money	110Out of the Money
MSFTIn the Money	$61.90In the Money	$62.75In the Money	$61.45In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$350.00	MSFTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	71Out of the Money	909Out of the Money
MSFTIn the Money	$58.95In the Money	$60.45In 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	$0.02Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
MSFTIn the Money	$56.30In the Money	$58.30In the Money	$75.83In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$355.00	MSFTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	35Out of the Money	242Out of the Money
MSFTIn the Money	$53.85In the Money	$55.30In 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	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	5Out of the Money	14Out of the Money
MSFTIn the Money	$51.95In the Money	$52.75In the Money	$51.75In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$360.00	MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	107Out of the Money	1,134Out of the Money
MSFTIn the Money	$48.95In the Money	$51.05In 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	$0.04Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	3Out of the Money	58Out of the Money
MSFTIn the Money	$46.40In the Money	$48.45In the Money	$47.00In the Money	$0.00In the Money	---In the Money	36In 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	$-0.04Out of the Money	19Out of the Money	1,090Out of the Money
MSFTIn the Money	$44.15In the Money	$45.45In the Money	$46.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$367.50	MSFTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	3Out of the Money	252Out of the Money
MSFTIn the Money	$41.90In the Money	$42.80In the Money	$41.66In the Money	$3.91In the Money	5In the Money	22In the Money	Filter Table By Strike Price of$370.00	MSFTOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	75Out of the Money	1,913Out of the Money
MSFTIn the Money	$39.45In the Money	$40.65In the Money	$39.15In the Money	$0.95In the Money	8In the Money	2In the Money	Filter Table By Strike Price of$372.50	MSFTOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	3Out of the Money	295Out of the Money
MSFTIn the Money	$37.25In the Money	$37.95In the Money	$38.20In the Money	$0.40In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$375.00	MSFTOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	71Out of the Money	1,138Out of the Money
MSFTIn the Money	$34.45In the Money	$35.65In the Money	$32.80In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$377.50	MSFTOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.10Out of the Money	52Out of the Money	822Out of the Money
MSFTIn the Money	$32.20In the Money	$33.10In the Money	$27.60In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$380.00	MSFTOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	145Out of the Money	1,847Out of the Money
MSFTIn the Money	$29.65In the Money	$30.40In the Money	$25.51In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$382.50	MSFTOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.16Out of the Money	71Out of the Money	910Out of the Money
MSFTIn the Money	$27.10In the Money	$28.15In the Money	$28.00In the Money	$4.40In the Money	2In the Money	42In the Money	Filter Table By Strike Price of$385.00	MSFTOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.17Out of the Money	148Out of the Money	3,624Out of the Money
MSFTIn the Money	$24.85In the Money	$25.50In the Money	$21.50In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$387.50	MSFTOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$-0.20Out of the Money	95Out of the Money	1,033Out of the Money
MSFTIn the Money	$22.60In the Money	$23.05In the Money	$23.05In the Money	$3.45In the Money	13In the Money	371In the Money	Filter Table By Strike Price of$390.00	MSFTOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.30Out of the Money	234Out of the Money	3,518Out of the Money
MSFTIn the Money	$20.20In the Money	$20.65In the Money	$21.00In the Money	$5.92In the Money	7In the Money	55In the Money	Filter Table By Strike Price of$392.50	MSFTOut of the Money	$0.41Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$-0.40Out of the Money	263Out of the Money	1,572Out of the Money
MSFTIn the Money	$17.80In the Money	$18.20In the Money	$18.40In the Money	$3.55In the Money	13In the Money	184In the Money	Filter Table By Strike Price of$395.00	MSFTOut of the Money	$0.54Out of the Money	$0.56Out of the Money	$0.59Out of the Money	$-0.51Out of the Money	286Out of the Money	3,296Out of the Money
MSFTIn the Money	$15.50In the Money	$16.25In the Money	$15.15In the Money	$2.65In the Money	3In the Money	266In the Money	Filter Table By Strike Price of$397.50	MSFTOut of the Money	$0.74Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$-0.71Out of the Money	226Out of the Money	1,223Out of the Money
MSFTIn the Money	$13.15In the Money	$13.65In the Money	$14.25In the Money	$3.30In the Money	73In the Money	703In the Money	Filter Table By Strike Price of$400.00	MSFTOut of the Money	$1.00Out of the Money	$1.03Out of the Money	$1.07Out of the Money	$-0.88Out of the Money	721Out of the Money	4,378Out of the Money
MSFTIn the Money	$11.35In the Money	$11.50In the Money	$11.00In the Money	$2.25In the Money	58In the Money	321In the Money	Filter Table By Strike Price of$402.50	MSFTOut of the Money	$1.38Out of the Money	$1.41Out of the Money	$1.50Out of the Money	$-1.08Out of the Money	490Out of the Money	1,048Out of the Money
MSFTIn the Money	$9.40In the Money	$9.55In the Money	$9.40In the Money	$2.06In the Money	304In the Money	792In the Money	Filter Table By Strike Price of$405.00	MSFTOut of the Money	$1.90Out of the Money	$1.94Out of the Money	$2.02Out of the Money	$-1.48Out of the Money	935Out of the Money	2,988Out of the Money
MSFTIn the Money	$7.60In the Money	$7.70In the Money	$7.35In the Money	$1.49In the Money	327In the Money	1,276In the Money	Filter Table By Strike Price of$407.50	MSFTOut of the Money	$2.59Out of the Money	$2.64Out of the Money	$2.75Out of the Money	$-1.60Out of the Money	611Out of the Money	1,377Out of the Money
MSFTUnderlying issue's last price	$5.95Underlying issue's last price	$6.05Underlying issue's last price	$5.77Underlying issue's last price	$1.27Underlying issue's last price	1,982Underlying issue's last price	2,784Underlying issue's last price	Filter Table By Strike Price of$410.00Underlying issue's last price	MSFTUnderlying issue's last price	$3.45Underlying issue's last price	$3.55Underlying issue's last price	$3.49Underlying issue's last price	$-2.06Underlying issue's last price	1,761Underlying issue's last price	3,325Underlying issue's last price
MSFTNear the Money	$4.55Near the Money	$4.60Near the Money	$4.59Near the Money	$1.24Near the Money	1,405Near the Money	1,975Near the Money	Filter Table By Strike Price of$412.50	MSFTIn the Money	$4.50In the Money	$4.60In the Money	$4.58In the Money	$-2.23In the Money	663In the Money	1,296In the Money
MSFTNear the Money	$3.25Near the Money	$3.35Near the Money	$3.20Near the Money	$0.82Near the Money	2,901Near the Money	4,545Near the Money	Filter Table By Strike Price of$415.00	MSFTIn the Money	$5.75In the Money	$5.90In the Money	$6.09In the Money	$-2.47In the Money	878In the Money	2,065In the Money
MSFTOut of the Money	$2.28Out of the Money	$2.30Out of the Money	$2.30Out of the Money	$0.68Out of the Money	1,498Out of the Money	2,252Out of the Money	Filter Table By Strike Price of$417.50	MSFTIn the Money	$7.25In the Money	$7.40In the Money	$7.45In the Money	$-2.85In the Money	143In the Money	569In the Money
MSFTOut of the Money	$1.51Out of the Money	$1.55Out of the Money	$1.54Out of the Money	$0.50Out of the Money	2,357Out of the Money	6,037Out of the Money	Filter Table By Strike Price of$420.00	MSFTIn the Money	$9.00In the Money	$9.20In the Money	$9.62In the Money	$-2.48In the Money	142In the Money	1,476In the Money
MSFTOut of the Money	$0.97Out of the Money	$0.99Out of the Money	$0.98Out of the Money	$0.29Out of the Money	1,100Out of the Money	3,723Out of the Money	Filter Table By Strike Price of$422.50	MSFTIn the Money	$10.90In the Money	$11.40In the Money	$11.17In the Money	$-3.93In the Money	9In the Money	420In the Money
MSFTOut of the Money	$0.59Out of the Money	$0.61Out of the Money	$0.56Out of the Money	$0.13Out of the Money	1,230Out of the Money	5,378Out of the Money	Filter Table By Strike Price of$425.00	MSFTIn the Money	$13.05In the Money	$13.40In the Money	$13.93In the Money	$-2.67In the Money	51In the Money	1,507In the Money
MSFTOut of the Money	$0.36Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$0.06Out of the Money	345Out of the Money	2,113Out of the Money	Filter Table By Strike Price of$427.50	MSFTIn the Money	$15.45In the Money	$15.75In the Money	$15.45In the Money	$-4.05In the Money	20In the Money	340In the Money
MSFTOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$0.05Out of the Money	887Out of the Money	4,888Out of the Money	Filter Table By Strike Price of$430.00	MSFTIn the Money	$17.80In the Money	$18.75In the Money	$18.15In the Money	$-3.30In the Money	45In the Money	823In the Money
MSFTOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.02Out of the Money	313Out of the Money	1,757Out of the Money	Filter Table By Strike Price of$432.50	MSFTIn the Money	$20.20In the Money	$20.75In the Money	$19.70In the Money	$-4.61In the Money	3In the Money	87In the Money
MSFTOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.01Out of the Money	906Out of the Money	3,484Out of the Money	Filter Table By Strike Price of$435.00	MSFTIn the Money	$22.50In the Money	$23.10In the Money	$22.31In the Money	$-4.65In the Money	11In the Money	44In the Money
MSFTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	176Out of the Money	4,804Out of the Money	Filter Table By Strike Price of$437.50	MSFTIn the Money	$24.35In the Money	$26.45In the Money	$29.90In the Money	$0.00In the Money	---In the Money	1In the Money
MSFTOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	310Out of the Money	4,938Out of the Money	Filter Table By Strike Price of$440.00	MSFTIn the Money	$27.40In the Money	$28.75In the Money	$27.65In the Money	$-3.65In the Money	24In the Money	14In 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	28Out of the Money	928Out of the Money	Filter Table By Strike Price of$442.50	MSFTIn the Money	$30.05In the Money	$31.50In the Money	$33.15In the Money	$1.15In the Money	4In the Money	1In the Money
MSFTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	172Out of the Money	2,598Out of the Money	Filter Table By Strike Price of$445.00	MSFTIn the Money	$32.60In the Money	$34.00In the Money	$31.70In the Money	$-3.23In the Money	1In the Money	---In 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	61Out of the Money	1,093Out of the Money	Filter Table By Strike Price of$447.50	MSFTIn the Money	$34.50In the Money	$36.55In the Money	$38.98In the Money	$0.00In the Money	---In the Money	2In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	75Out of the Money	4,034Out of the Money	Filter Table By Strike Price of$450.00	MSFTIn the Money	$36.80In the Money	$38.85In the Money	$40.17In 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	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	572Out of the Money	Filter Table By Strike Price of$452.50	MSFTIn the Money	$39.70In the Money	$41.40In the Money	$43.55In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	43Out of the Money	2,192Out of the Money	Filter Table By Strike Price of$455.00	MSFTIn the Money	$41.70In the Money	$44.05In the Money	$47.10In the Money	$0.00In the Money	---In the Money	1In 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	13Out of the Money	467Out of the Money	Filter Table By Strike Price of$457.50	MSFTIn the Money	$44.00In the Money	$46.65In the Money	$46.80In the Money	$0.00In the Money	---In the Money	3In the Money
MSFTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	184Out of the Money	2,623Out of the Money	Filter Table By Strike Price of$460.00	MSFTIn the Money	$47.65In the Money	$49.10In the Money	$48.95In 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	$0.01Out of the Money	6Out of the Money	286Out of the Money	Filter Table By Strike Price of$462.50	MSFTIn the Money	$49.00In the Money	$51.70In the Money	$55.60In 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	42Out of the Money	1,712Out of the Money	Filter Table By Strike Price of$465.00	MSFTIn the Money	$51.50In the Money	$54.20In the Money	$54.05In 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	5Out of the Money	881Out of the Money	Filter Table By Strike Price of$467.50	MSFTIn the Money	$54.00In the Money	$56.80In the Money	$57.04In 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	15Out of the Money	3,754Out of the Money	Filter Table By Strike Price of$470.00	MSFTIn the Money	$56.50In the Money	$59.30In the Money	$61.35In 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	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$472.50	MSFTIn the Money	$59.00In the Money	$61.80In the Money	$61.30In 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	2Out of the Money	655Out of the Money	Filter Table By Strike Price of$475.00	MSFTIn the Money	$61.45In the Money	$64.30In the Money	$64.04In 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	1Out of the Money	147Out of the Money	Filter Table By Strike Price of$477.50	MSFTIn the Money	$64.00In the Money	$66.80In the Money	$66.32In 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	8Out of the Money	1,992Out of the Money	Filter Table By Strike Price of$480.00	MSFTIn the Money	$66.50In the Money	$69.30In 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	105Out of the Money	Filter Table By Strike Price of$482.50	MSFTIn the Money	$69.00In the Money	$71.80In the Money	$71.30In 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	5Out of the Money	316Out of the Money	Filter Table By Strike Price of$485.00	MSFTIn the Money	$71.50In the Money	$74.30In the Money	$73.81In 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	60Out of the Money	Filter Table By Strike Price of$487.50	MSFTIn the Money	$74.00In the Money	$76.80In 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	286Out of the Money	Filter Table By Strike Price of$490.00	MSFTIn the Money	$76.50In the Money	$79.30In the Money	$78.77In the Money	$0.00In the Money	---In the Money	4In 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	61Out of the Money	Filter Table By Strike Price of$492.50	MSFTIn the Money	$79.00In the Money	$81.75In 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	3Out of the Money	153Out of the Money	Filter Table By Strike Price of$495.00	MSFTIn the Money	$81.50In the Money	$84.25In the Money	$83.79In 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	3Out of the Money	1,581Out of the Money	Filter Table By Strike Price of$500.00	MSFTIn the Money	$86.50In the Money	$89.30In the Money	$89.15In 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	400Out of the Money	Filter Table By Strike Price of$505.00	MSFTIn the Money	$91.45In the Money	$94.30In 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	$-0.01Out of the Money	5Out of the Money	190Out of the Money	Filter Table By Strike Price of$510.00	MSFTIn the Money	$96.45In the Money	$99.30In the Money	$92.29In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$515.00	MSFTIn the Money	$101.45In the Money	$104.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$520.00	MSFTIn the Money	$106.45In the Money	$109.30In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$525.00	MSFTIn the Money	$111.45In the Money	$114.30In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$530.00	MSFTIn the Money	$116.45In the Money	$119.20In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	565Out of the Money	Filter Table By Strike Price of$535.00	MSFTIn the Money	$121.45In the Money	$124.30In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$540.00	MSFTIn the Money	$126.45In the Money	$129.30In the Money	$129.15In 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	17Out of the Money	Filter Table By Strike Price of$550.00	MSFTIn the Money	$136.45In the Money	$139.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSFTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$560.00	MSFTIn the Money	$146.45In the Money	$149.25In 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 08, 2024)

Put Options (expires Friday November 08, 2024)