Free Trial

Microsoft (MSFT) Options Chain & Prices

→ This is the best new way to score with AI (From Weiss Ratings) (Ad)
Free MSFT Stock Alerts
$423.08
+6.52 (+1.57%)
(As of 05/15/2024 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
5/17/2024$340.00$0.027Put555132771
(+10)		82.26%
(+12.56%)		-0.0030389
5/17/2024$340.00$76.971Call1,0063301270
(-1)		82.26%
(+12.54%)		1.07
5/17/2024$345.00$0.031Put157141 - 2739
(+63)		77.83%
(+11.82%)		-0.00357911
5/17/2024$345.00$71.971Call4,6658031,222442
(-1)		77.83%
(+11.79%)		1.0103
5/17/2024$350.00$0.035Put52847224819
(-11)		65.08%
(+2.75%)		-0.00424931
5/17/2024$350.00$66.971Call18,2221,4148,8101979
(-28)		73.41%
(+11.05%)		1.030
5/17/2024$355.00$0.040Put6426251738
(+119)		69.00%
(+10.33%)		-0.00508615
5/17/2024$355.00$61.971Call5,3587812,280502
(-9)		69.00%
(+10.32%)		0.9999927
5/17/2024$360.00$0.047Put259491296148
(+19)		64.59%
(+9.61%)		-0.00615142
5/17/2024$360.00$56.972Call5,4484202,640530
(-15)		64.59%
(+9.59%)		0.99995222
5/17/2024$365.00$0.054Put5023105286
(+608)		60.17%
(+8.88%)		-0.0075278
5/17/2024$365.00$51.972Call7,3744832,247767
(+0)		60.17%
(+8.86%)		0.99985424
5/17/2024$370.00$0.064Put2911005611569
(+186)		55.75%
(+8.04%)		-0.00933873
5/17/2024$370.00$46.972Call16,3257,0721,0981729
(-12)		55.75%
(+8.13%)		0.99972634
5/17/2024$375.00$0.077Put334461199968
(+619)		52.33%
(+7.91%)		-0.01178651
5/17/2024$375.00$41.973Call8,3991,6361,902893
(-40)		51.31%
(+7.40%)		0.9995531
5/17/2024$377.50$0.084Put181371003484
(+116)		49.14%
(+7.12%)		-0.01333743
5/17/2024$377.50$39.473Call91503540
(+0)		49.08%
(+7.03%)		0.9992816
5/17/2024$380.00$0.093Put3,5771,07737413087
(-14)		48.49%
(+7.76%)		-0.015181231
5/17/2024$380.00$36.974Call111,72161,6379,76539024
(+1)		46.84%
(+2.44%)		0.99892476
5/17/2024$382.50$0.103Put23621486
(-32)		44.60%
(+6.29%)		-0.01739613
5/17/2024$382.50$34.475Call328146 - 70
(+0)		44.60%
(+6.30%)		0.9984916
5/17/2024$385.00$0.115Put442111616367
(+281)		42.75%
(+5.98%)		-0.0200880
5/17/2024$385.00$31.975Call12,9359926,1851338
(-57)		42.35%
(+42.35%)		0.99795258
5/17/2024$387.50$0.130Put456313272139
(-3)		40.09%
(+5.53%)		-0.02337560
5/17/2024$387.50$29.476Call430190 - 94
(+1)		40.09%
(+5.54%)		0.9972893
5/17/2024$390.00$0.147Put2,1423579337930
(+83)		37.83%
(+5.14%)		-0.027488224
5/17/2024$390.00$26.979Call8,1721,0082,6881364
(-65)		37.83%
(+5.14%)		0.99564456
5/17/2024$392.50$0.169Put48063141804
(+180)		35.23%
(+4.40%)		-0.032698100
5/17/2024$392.50$24.482Call3,284781751528
(-3)		35.56%
(+4.73%)		0.99348819
5/17/2024$395.00$0.196Put1,247505415975
(+422)		33.28%
(+4.27%)		-0.03945215
5/17/2024$395.00$21.987Call34,24610,2308,67710476
(-44)		33.28%
(+4.27%)		0.99060763
5/17/2024$397.50$0.232Put57568652494
(+541)		30.49%
(+3.56%)		-0.048417131
5/17/2024$397.50$19.496Call4,8165754666
(-16)		31.02%
(+3.73%)		0.98517833
5/17/2024$400.00$0.281Put2,2184293009638
(+710)		28.46%
(+2.86%)		-0.06074550
5/17/2024$400.00$17.011Call4,9763952867008
(-136)		25.36%
(-0.35%)		0.97643169
5/17/2024$402.50$0.353Put1,6822983013600
(+617)		26.64%
(+2.25%)		-0.078438365
5/17/2024$402.50$14.540Call454342831135
(+12)		26.62%
(+2.25%)		0.96132363
5/17/2024$405.00$0.466Put2,9496238486607
(+1347)		24.73%
(+1.13%)		-0.105395747
5/17/2024$405.00$12.098Call1,96770624711062
(+152)		24.66%
(+2.03%)		0.933596368
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
5/17/2024$407.50$0.668Put1,9577405653272
(+630)		23.49%
(+0.41%)		-0.148637558
5/17/2024$407.50$9.742Call38370621605
(+0)		23.10%
(+1.12%)		0.881557103
5/17/2024$410.00$1.038Put5,6151,8171,7657503
(+1628)		22.54%
(-0.24%)		-0.2169041,415
5/17/2024$410.00$7.570Call3,2181,2758375103
(+271)		21.64%
(-0.94%)		0.798805648
5/17/2024$412.50$1.658Put2,7141,2978852642
(+696)		21.97%
(-0.15%)		-0.312024863
5/17/2024$412.50$5.670Call4,1161,5271,4214926
(+267)		21.77%
(-0.60%)		0.6931151,264
5/17/2024$415.00$2.565Put2,2596007385260
(+1095)		21.55%
(-0.92%)		-0.426284664
5/17/2024$415.00$4.069Call11,5984,7803,88512836
(-1089)		21.87%
(-0.50%)		0.5778283,345
5/17/2024$417.50$3.781Put1,166274366851
(+378)		21.41%
(-0.56%)		-0.54931168
5/17/2024$417.50$2.775Call7,9522,9192,4486245
(+2293)		21.58%
(-0.75%)		0.4564352,233
5/17/2024$420.00$5.315Put352641317364
(-47)		21.34%
(-2.62%)		-0.669261109
5/17/2024$420.00$1.793Call10,6784,2612,96014308
(+1501)		21.23%
(-1.01%)		0.3389572,967
5/17/2024$422.50$7.140Put17715815179
(-2)		21.31%
(-0.73%)		-0.7753523
5/17/2024$422.50$1.096Call3,3541,1487564319
(+1296)		21.56%
(-0.24%)		0.235925890
5/17/2024$425.00$9.207Put11930444302
(-1)		21.35%
(-0.77%)		-0.86117223
5/17/2024$425.00$0.633Call6,1631,7281,20512500
(+879)		21.78%
(-0.27%)		0.1536541,070
5/17/2024$430.00$13.837Put30321 - 4146
(-3)		21.53%
(-0.86%)		-0.96542854
5/17/2024$430.00$0.180Call3,1391,06570319823
(-314)		21.39%
(-1.38%)		0.054008629
5/17/2024$435.00$18.778Put40 - - 4502
(-1)		22.69%
(-0.36%)		-0.9948285
5/17/2024$435.00$0.055Call1,41151455417502
(+288)		23.39%
(+0.06%)		0.018596216
5/17/2024$440.00$23.773Put238 - 31140
(-16)		25.62%
(+1.02%)		-0.99854545
5/17/2024$440.00$0.030Call7634292369809
(+60)		25.67%
(-0.02%)		0.009843154
5/17/2024$445.00$0.024Call8047 - 5148
(+333)		29.30%
(+2.19%)		0.00695423
5/17/2024$450.00$0.020Call31366 - 9957
(+423)		30.87%
(+0.97%)		0.005286204
5/17/2024$455.00$0.017Call5 - 24325
(-30)		36.47%
(+3.78%)		0.0041475
5/17/2024$460.00$0.014Call122 - 5996
(-37)		39.86%
(+4.48%)		0.0033325
5/17/2024$465.00$0.012Call1 - - 3597
(-2)		43.16%
(+4.22%)		0.002731
5/17/2024$470.00$0.011Call121 - 5002
(-13)		46.36%
(+5.82%)		0.0022726
5/17/2024$485.00$0.008Call1 - - 716
(-5)		55.49%
(+7.69%)		0.0014121
5/17/2024$490.00$0.007Call21 - 918
(+0)		58.39%
(+8.29%)		0.0012292
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 5/15/2024 by MarketBeat.com Staff

From Our Partners
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Does this make you sick?
Allegiance Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Amazon's betting big on this unknown AI company
Manward Press
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media