Free Trial

Microsoft (MSFT) Options Chain & Prices

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free MSFT Stock Alerts
$420.21
-0.78 (-0.19%)
(As of 05/17/2024 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
5/24/2024$340.00$0.026Put39920398
(+82)		55.74%
(+2.38%)		-0.00279610
5/24/2024$345.00$0.030Put72 - 344
(-10)		52.89%
(+2.08%)		-0.0032933
5/24/2024$345.00$75.158Call55 - - 3
(+0)		52.92%
(+2.13%)		0.9968742
5/24/2024$350.00$0.034Put1989661773
(+19)		50.04%
(+1.58%)		-0.00390833
5/24/2024$355.00$0.039Put61 - 674
(+58)		47.21%
(+1.50%)		-0.0046772
5/24/2024$360.00$0.045Put4234153622
(+1)		44.38%
(+1.21%)		-0.00565246
5/24/2024$360.00$60.190Call1 - - 13
(+0)		44.42%
(+1.25%)		0.9945261
5/24/2024$365.00$0.053Put553 - 1295
(+72)		41.56%
(+0.92%)		-0.0069095
5/24/2024$370.00$0.062Put1618951887
(+131)		39.34%
(+1.24%)		-0.00855330
5/24/2024$375.00$0.074Put978283551833
(+15)		35.91%
(+0.34%)		-0.010756231
5/24/2024$375.00$45.236Call1 - - 38
(+0)		35.94%
(+0.38%)		0.989451
5/24/2024$380.00$0.090Put18128822147
(+73)		33.07%
(+0.06%)		-0.0137844
5/24/2024$380.00$40.257Call3 - - 65
(-1)		33.10%
(+0.09%)		0.9864492
5/24/2024$382.50$0.100Put911713260
(+65)		31.65%
(-0.09%)		-0.01573321
5/24/2024$385.00$0.112Put1,05429381411
(+126)		30.23%
(-0.24%)		-0.018094191
5/24/2024$385.00$35.285Call3 - 3196
(-1)		30.27%
(-0.19%)		0.9821731
5/24/2024$387.50$0.127Put113504593
(+33)		28.82%
(-0.37%)		-0.02099125
5/24/2024$387.50$32.802Call1 - - 9
(+0)		28.86%
(-0.33%)		0.9792991
5/24/2024$390.00$0.145Put17218391350
(+87)		27.62%
(-0.30%)		-0.02463548
5/24/2024$390.00$30.322Call1212641
(+24)		27.46%
(-0.45%)		0.9756916
5/24/2024$392.50$0.168Put1022018833
(-11)		26.07%
(-0.61%)		-0.02934732
5/24/2024$392.50$27.848Call1 - - 7
(+0)		26.10%
(-0.57%)		0.9710361
5/24/2024$395.00$0.199Put9401023541243
(+111)		24.79%
(-0.43%)		-0.035448137
5/24/2024$395.00$25.382Call91 - 447
(+0)		24.79%
(-0.66%)		0.9648354
5/24/2024$397.50$0.243Put4341116793
(+95)		23.57%
(-0.70%)		-0.04402282
5/24/2024$397.50$22.929Call2 - - 26
(+7)		23.57%
(-0.72%)		0.9563061
5/24/2024$400.00$0.307Put1,008227821658
(+334)		22.44%
(-0.40%)		-0.056075249
5/24/2024$400.00$20.495Call61276986
(-7)		23.30%
(+0.11%)		0.94432829
5/24/2024$402.50$0.403Put62011665325
(+18)		21.44%
(-0.76%)		-0.073229138
5/24/2024$402.50$18.093Call36101194
(+0)		21.44%
(-0.76%)		0.92727824
5/24/2024$405.00$0.546Put1,7202291691141
(+199)		20.42%
(-1.01%)		-0.097596364
5/24/2024$405.00$15.738Call363725810
(-4)		20.58%
(-0.76%)		0.90309247
5/24/2024$407.50$0.761Put1,217149192566
(+138)		19.86%
(-0.91%)		-0.131688247
5/24/2024$407.50$13.454Call671011179
(+32)		19.86%
(-0.75%)		0.86927936
5/24/2024$410.00$1.080Put4,0771,4271,2782235
(+119)		19.12%
(-0.89%)		-0.178149616
5/24/2024$410.00$11.274Call7112482335042
(-110)		19.78%
(-0.24%)		0.823245106
5/24/2024$412.50$1.548Put1,6836395561877
(+229)		19.06%
(-0.52%)		-0.239043379
5/24/2024$412.50$9.241Call11844191640
(-8)		19.61%
(+0.03%)		0.76301159
5/24/2024$415.00$2.215Put2,5638028411402
(+344)		18.93%
(-0.29%)		-0.314381708
5/24/2024$415.00$7.405Call1,1481641592844
(+153)		19.15%
(-0.13%)		0.688614227
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
5/24/2024$417.50$3.117Put1,6466334441239
(+620)		18.66%
(-0.37%)		-0.400818566
5/24/2024$417.50$5.801Call1,8274475191273
(+386)		18.99%
(-0.21%)		0.603438396
5/24/2024$420.00$4.260Put1,9554977091531
(+246)		18.70%
(-0.33%)		-0.492849666
5/24/2024$420.00$4.435Call7,0282,4242,5795218
(-124)		19.01%
(+0.03%)		0.5130241,629
5/24/2024$422.50$5.635Put556131247724
(+216)		18.64%
(-0.37%)		-0.585324190
5/24/2024$422.50$3.295Call4,3761,3311,2673661
(+703)		18.83%
(-0.33%)		0.422567985
5/24/2024$425.00$7.228Put5571522171020
(+529)		18.61%
(-0.43%)		-0.674093171
5/24/2024$425.00$2.369Call12,1923,7302,3716157
(+2565)		18.83%
(-0.07%)		0.3362591,967
5/24/2024$430.00$11.018Put1869259500
(+288)		18.49%
(-0.66%)		-0.8271629
5/24/2024$430.00$1.097Call7,5862,4551,9746415
(+1134)		18.22%
(-1.05%)		0.1896691,739
5/24/2024$435.00$15.461Put6511 - 122
(+7)		18.43%
(-0.95%)		-0.9338387
5/24/2024$435.00$0.442Call2,8607506583345
(+785)		18.26%
(-1.12%)		0.091346683
5/24/2024$440.00$20.315Put71 - 21
(+5)		18.66%
(-1.15%)		-0.9921192
5/24/2024$440.00$0.166Call5,3905823,0412803
(+251)		18.40%
(-1.53%)		0.039574526
5/24/2024$445.00$0.069Call1,5081344752872
(+141)		19.68%
(-0.91%)		0.017795286
5/24/2024$450.00$0.039Call8691993291329
(+197)		21.06%
(-0.65%)		0.009968160
5/24/2024$455.00$0.028Call480724418
(+15)		23.05%
(-0.06%)		0.006778108
5/24/2024$460.00$40.315Put33 - 3
(+3)		25.15%
(+0.43%)		-1.02
5/24/2024$460.00$0.022Call273318444
(+41)		25.18%
(+0.49%)		0.00507857
5/24/2024$465.00$0.018Call21 - 131
(+22)		27.29%
(+0.90%)		0.0039682
5/24/2024$470.00$0.015Call5238 - 315
(+2)		29.34%
(+1.29%)		0.00317610
5/24/2024$485.00$0.010Call1 - - 138
(+0)		35.16%
(+2.03%)		0.0017811
5/24/2024$490.00$0.008Call21 - 42
(+0)		37.01%
(+2.23%)		0.0015032
5/24/2024$500.00$80.315Put26 - - 0
(+0)		40.54%
(+2.58%)		-1.013
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry