Free Trial

Microsoft (MSFT) Options Chain & Prices

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free MSFT Stock Alerts
$406.66
+8.82 (+2.22%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MSFT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$330.00$0.025Put3130 - 183
(+20)		55.49%
(+8.80%)		-0.0028142
5/10/2024$330.00$77.280Call1 - - 2
(+0)		55.49%
(+8.78%)		0.9971481
5/10/2024$335.00$0.029Put17568103237
(+0)		52.57%
(+8.42%)		-0.00334141
5/10/2024$340.00$0.034Put3 - 2489
(+0)		49.75%
(+8.06%)		-0.004063
5/10/2024$340.00$67.300Call2 - - 4
(+0)		49.74%
(+8.04%)		0.9959062
5/10/2024$345.00$0.041Put521338270
(-72)		47.04%
(+7.72%)		-0.0050623
5/10/2024$350.00$0.051Put5875294015051
(+23)		43.15%
(+6.11%)		-0.00652108
5/10/2024$350.00$57.327Call101 - 14323
(+0)		44.41%
(+7.35%)		0.9935167
5/10/2024$355.00$0.064Put1105422380
(+4)		41.68%
(+6.87%)		-0.00843525
5/10/2024$355.00$52.346Call3 - - 15
(+1)		41.79%
(+6.96%)		0.9916243
5/10/2024$360.00$0.080Put1394881330
(+62)		39.13%
(+6.49%)		-0.01085233
5/10/2024$360.00$47.367Call2 - - 70
(+0)		39.12%
(+6.48%)		0.9891212
5/10/2024$365.00$0.099Put936113117624
(+81)		36.35%
(+5.85%)		-0.014122204
5/10/2024$365.00$42.392Call4 - - 37
(+0)		36.34%
(+5.84%)		0.9858512
5/10/2024$370.00$0.125Put7261291241614
(+77)		33.31%
(+4.82%)		-0.018668143
5/10/2024$370.00$37.422Call212229
(+0)		33.44%
(+4.93%)		0.98154212
5/10/2024$375.00$0.154Put1,7581312141980
(+167)		30.48%
(+3.81%)		-0.024287394
5/10/2024$375.00$32.458Call10 - - 61
(+15)		30.44%
(+3.78%)		0.9756394
5/10/2024$377.50$0.174Put1331413671
(+83)		28.94%
(+3.09%)		-0.02830463
5/10/2024$377.50$29.743Call6 - 429
(-1)		28.80%
(+2.96%)		0.9713274
5/10/2024$380.00$0.198Put1,2811763241790
(+142)		27.48%
(+2.83%)		-0.033163329
5/10/2024$380.00$27.508Call444195
(+4)		27.44%
(+2.39%)		0.96676322
5/10/2024$382.50$0.232Put3914228930
(+14)		26.00%
(+1.67%)		-0.039798107
5/10/2024$382.50$24.807Call42 - 110
(+1)		25.88%
(+1.53%)		0.9595763
5/10/2024$385.00$0.277Put1,9042523292715
(+437)		24.64%
(+0.94%)		-0.048634403
5/10/2024$385.00$22.357Call904641251178
(+116)		24.52%
(+0.81%)		0.95051249
5/10/2024$387.50$0.343Put1,01675299786
(+68)		23.14%
(-0.24%)		-0.060947181
5/10/2024$387.50$20.159Call87181191
(+26)		23.37%
(+0.19%)		0.93922232
5/10/2024$390.00$0.438Put2,1203016333962
(+204)		22.02%
(-0.78%)		-0.078117518
5/10/2024$390.00$17.758Call176689486
(+32)		22.22%
(-0.91%)		0.92202775
5/10/2024$392.50$0.579Put791166149917
(+25)		21.31%
(-1.27%)		-0.102508262
5/10/2024$392.50$15.176Call3066141546
(+106)		21.11%
(-1.48%)		0.89522869
5/10/2024$395.00$0.785Put2,8293653131916
(+257)		20.53%
(-1.60%)		-0.135883586
5/10/2024$395.00$13.110Call1,2871201702285
(+1074)		20.29%
(-2.29%)		0.864387171
5/10/2024$397.50$1.093Put1,202297250858
(+120)		20.06%
(-2.70%)		-0.182322303
5/10/2024$397.50$10.917Call1,2115241581241
(+650)		19.54%
(-2.80%)		0.81866205
5/10/2024$400.00$1.549Put3,8501,6147051249
(+96)		19.63%
(-2.67%)		-0.243706796
5/10/2024$400.00$8.873Call2,5721,3725943028
(-194)		18.49%
(-3.74%)		0.757825593
5/10/2024$402.50$2.222Put1,977390631336
(+94)		19.12%
(-3.07%)		-0.321389612
5/10/2024$402.50$7.044Call1,0614493111728
(+668)		20.04%
(-2.23%)		0.68094326
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
5/10/2024$405.00$3.152Put2,8617981,0921475
(+9)		18.62%
(-3.44%)		-0.410963690
5/10/2024$405.00$5.328Call5,3821,4391,2132880
(+127)		19.18%
(-3.03%)		0.5836311,326
5/10/2024$407.50$4.442Put1,154348413253
(+11)		18.79%
(-3.16%)		-0.514712310
5/10/2024$407.50$4.010Call3,9271,0569731507
(+145)		19.00%
(-2.95%)		0.490201994
5/10/2024$410.00$5.710Put414217107912
(+31)		18.51%
(-3.40%)		-0.600383138
5/10/2024$410.00$3.008Call7,1822,8881,9638326
(+730)		18.95%
(-3.03%)		0.406141,764
5/10/2024$412.50$7.319Put54172182
(+14)		18.45%
(-3.48%)		-0.69155719
5/10/2024$412.50$2.100Call3,1457321,726933
(+202)		18.57%
(-3.33%)		0.317187542
5/10/2024$415.00$9.145Put14365375
(-9)		19.33%
(-2.73%)		-0.77474739
5/10/2024$415.00$1.403Call6,3091,3887762080
(+561)		18.58%
(-3.80%)		0.2367371,164
5/10/2024$417.50$11.174Put151133
(+0)		18.17%
(-4.10%)		-0.8458539
5/10/2024$417.50$0.901Call2,134559398813
(+149)		18.56%
(-3.71%)		0.16882450
5/10/2024$420.00$13.373Put24142222
(-5)		18.14%
(-4.42%)		-0.90247211
5/10/2024$420.00$0.536Call4,7962,1339574281
(+2544)		18.66%
(-3.57%)		0.111263797
5/10/2024$422.50$15.702Put3015158
(+8)		18.23%
(-4.69%)		-0.9445524
5/10/2024$422.50$0.348Call2,133302659955
(-23)		18.84%
(-3.87%)		0.077486283
5/10/2024$425.00$18.119Put2 - 28
(+0)		18.46%
(-4.89%)		-0.9741031
5/10/2024$425.00$0.204Call2,2609235382386
(-28)		18.88%
(-4.22%)		0.048811416
5/10/2024$430.00$23.090Put5858 - 6
(+0)		19.31%
(-5.07%)		-0.9993441
5/10/2024$430.00$0.089Call2,3591,0089424535
(-332)		19.45%
(-4.87%)		0.022827265
5/10/2024$435.00$0.044Call6439399833
(-36)		21.64%
(-4.08%)		0.011623147
5/10/2024$440.00$0.027Call63827130862
(+42)		22.58%
(-4.73%)		0.006972119
5/10/2024$445.00$0.021Call463891353
(-1)		24.57%
(-4.54%)		0.005078102
5/10/2024$450.00$0.017Call31537121289
(+0)		26.88%
(-4.13%)		0.00387669
5/10/2024$455.00$0.014Call3 - - 229
(-2)		28.92%
(-4.01%)		0.0031592
5/10/2024$460.00$0.012Call171011458
(+0)		31.04%
(-3.79%)		0.0025926
5/10/2024$465.00$0.011Call20 - 20247
(+11)		33.11%
(-3.58%)		0.0021581
5/10/2024$470.00$0.010Call27 - - 1222
(+0)		35.11%
(-3.39%)		0.0018191
5/10/2024$480.00$0.008Call33 - 792
(+0)		38.98%
(-3.02%)		0.0013313
5/10/2024$485.00$0.007Call1 - 1788
(+0)		40.97%
(-2.73%)		0.0011421
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:MSFT) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace