Free Trial

Microsoft (MSFT) Options Chain & Prices

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free MSFT Stock Alerts
$427.00
-3.52 (-0.82%)
(As of 05:32 PM 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$355.00$0.014Put5 - - 677
(-20)		89.68%
(+19.17%)		-0.0017592
5/24/2024$355.00$75.507Call6 - - 54
(+0)		89.68%
(+15.57%)		0.9986291
5/24/2024$360.00$0.016Put21 - 1010
(+14)		84.65%
(+14.77%)		-0.0020782
5/24/2024$360.00$70.511Call2 - - 13
(+0)		84.65%
(+14.74%)		0.9983121
5/24/2024$365.00$0.018Put12241389
(+35)		79.63%
(+13.95%)		-0.0024795
5/24/2024$365.00$65.514Call22 - - 212
(-30)		79.63%
(+13.92%)		0.9979122
5/24/2024$370.00$0.021Put10054281899
(-41)		74.62%
(+13.12%)		-0.00298618
5/24/2024$370.00$60.519Call1 - - 143
(-3)		74.62%
(+13.09%)		0.9974031
5/24/2024$372.50$0.022Put11 - 0
(+0)		72.13%
(+12.71%)		-0.0032931
5/24/2024$375.00$0.024Put15312549
(-1)		69.63%
(+12.30%)		-0.0036436
5/24/2024$375.00$55.523Call20 - - 41
(+3)		69.63%
(+12.27%)		0.9967451
5/24/2024$380.00$0.028Put272252164
(+7)		64.64%
(+11.48%)		-0.00450612
5/24/2024$380.00$50.529Call1 - - 84
(+0)		64.64%
(+11.45%)		0.9958871
5/24/2024$382.50$0.030Put5241451
(+41)		62.14%
(+11.07%)		-0.00504210
5/24/2024$385.00$0.033Put274142053
(-96)		59.64%
(+10.66%)		-0.00566712
5/24/2024$385.00$45.536Call22 - - 175
(-6)		59.64%
(+10.63%)		0.9947296
5/24/2024$387.50$0.036Put72710603
(-39)		57.13%
(+10.25%)		-0.0064028
5/24/2024$390.00$0.040Put721191394
(-39)		54.62%
(+9.84%)		-0.00727318
5/24/2024$390.00$40.544Call49321627
(-1)		54.62%
(+9.81%)		0.99312411
5/24/2024$392.50$0.044Put18 - 1838
(-37)		52.11%
(+9.43%)		-0.0083126
5/24/2024$395.00$0.049Put15675321965
(-60)		49.59%
(+9.02%)		-0.0095734
5/24/2024$395.00$35.555Call4 - - 426
(-14)		49.59%
(+8.99%)		0.9908333
5/24/2024$397.50$0.055Put62811855
(-100)		47.07%
(+8.61%)		-0.01111417
5/24/2024$397.50$33.062Call1 - 127
(-1)		47.07%
(+8.58%)		0.9892891
5/24/2024$400.00$0.063Put5412811722646
(+54)		44.55%
(+8.79%)		-0.013038116
5/24/2024$400.00$30.570Call9 - 3860
(-4)		44.55%
(+8.17%)		0.9873679
5/24/2024$402.50$0.072Put185103579
(-29)		42.04%
(+7.79%)		-0.01549119
5/24/2024$402.50$28.080Call135173
(-3)		42.04%
(+7.75%)		0.9849227
5/24/2024$405.00$0.084Put4431011622065
(+6)		38.89%
(+6.70%)		-0.01871295
5/24/2024$405.00$25.593Call16599650
(-25)		39.55%
(+7.32%)		0.98171246
5/24/2024$407.50$0.100Put29411691544
(-78)		37.10%
(+6.89%)		-0.02308360
5/24/2024$407.50$23.109Call163 - 170
(-2)		37.10%
(+6.86%)		0.9773489
5/24/2024$410.00$0.123Put540192364068
(+381)		34.90%
(+6.72%)		-0.029298124
5/24/2024$410.00$20.633Call18728654938
(-102)		34.75%
(+5.62%)		0.97116158
5/24/2024$412.50$0.158Put473591172769
(-5)		32.53%
(+5.81%)		-0.038536149
5/24/2024$412.50$18.169Call384121485
(-149)		32.53%
(+4.75%)		0.96195716
5/24/2024$415.00$0.213Put9832621603610
(+536)		30.13%
(+4.94%)		-0.052829245
5/24/2024$415.00$15.725Call5691071492629
(-236)		0.94772162
5/24/2024$417.50$0.306Put1,0093161622281
(+221)		28.69%
(+4.93%)		-0.075386270
5/24/2024$417.50$13.318Call12355251292
(-156)		28.72%
(+4.70%)		0.92527154
Who are Nvidia’s Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
5/24/2024$420.00$0.462Put3,9452,0597283294
(+626)		27.05%
(+4.16%)		-0.110808763
5/24/2024$420.00$10.974Call1,9445191,1495390
(-278)		27.38%
(+4.04%)		0.890044283
5/24/2024$422.50$0.722Put3,6861,3771,4573681
(+550)		26.11%
(+3.99%)		-0.164927665
5/24/2024$422.50$8.733Call31557753513
(-1122)		25.92%
(+3.57%)		0.836266116
5/24/2024$425.00$1.151Put6,4192,4082,0874710
(+2006)		25.51%
(+3.81%)		-0.2437231,742
5/24/2024$425.00$6.661Call3,2751,4104899308
(-1802)		25.03%
(+4.25%)		0.758086621
5/24/2024$427.50$1.841Put3,3701,1891,267943
(+943)		24.68%
(+3.24%)		-0.3494831,070
5/24/2024$427.50$4.847Call1,6135966401055
(+1055)		24.92%
(+3.59%)		0.653347452
5/24/2024$430.00$2.867Put7,2022,9792,6781990
(+1030)		24.76%
(+3.81%)		-0.4741411,943
5/24/2024$430.00$3.366Call20,7927,7099,71415255
(+1079)		24.44%
(+2.82%)		0.5301873,816
5/24/2024$432.50$4.235Put1,657572715380
(+380)		24.30%
(+2.85%)		-0.60225469
5/24/2024$432.50$2.222Call11,8344,4944,8182084
(+2084)		24.55%
(+3.24%)		0.4041113,658
5/24/2024$435.00$5.912Put652238230378
(+146)		24.33%
(+2.94%)		-0.720795138
5/24/2024$435.00$1.382Call16,9066,1156,7238394
(-511)		23.49%
(+2.09%)		0.2881544,580
5/24/2024$437.50$7.861Put34201318
(+18)		24.35%
(+3.01%)		-0.82072410
5/24/2024$437.50$0.807Call3,6069501,4711034
(+1034)		23.92%
(+2.06%)		0.1914111,144
5/24/2024$440.00$0.445Call10,6124,2463,72510263
(+1033)		24.25%
(+2.78%)		0.1187362,724
5/24/2024$442.50$12.363Put11 - 1
(+1)		24.68%
(+3.06%)		-0.9496761
5/24/2024$442.50$0.237Call3,4721,2781,287704
(+704)		24.16%
(+2.54%)		0.069851696
5/24/2024$445.00$14.797Put32 - 2
(+1)		25.18%
(+3.09%)		-0.9827233
5/24/2024$445.00$0.126Call2,0727765707523
(+1524)		24.65%
(+2.35%)		0.040296410
5/24/2024$447.50$0.072Call304132125216
(+216)		26.03%
(+2.93%)		0.02393687
5/24/2024$450.00$19.785Put172403343
(+11)		27.27%
(+27.27%)		-0.99999512
5/24/2024$450.00$0.045Call8603652243218
(+29)		25.47%
(+1.59%)		0.015327168
5/24/2024$452.50$0.032Call62232790
(+90)		28.87%
(+3.69%)		0.01076726
5/24/2024$455.00$0.025Call18811681292
(+88)		29.59%
(+2.93%)		0.00817925
5/24/2024$457.50$0.021Call33 - 13
(+13)		32.66%
(+4.41%)		0.0065453
5/24/2024$462.50$0.016Call1414 - 15
(+15)		36.63%
(+5.11%)		0.0045513
5/24/2024$470.00$39.785Put2110
(+0)		42.39%
(+6.10%)		-0.9999992
5/24/2024$475.00$0.009Call1 - - 246
(+14)		46.06%
(+6.67%)		0.0022131
5/24/2024$482.50$0.007Call21 - 0
(+0)		51.35%
(+7.54%)		0.0015412
5/24/2024$485.00$0.006Call6 - - 139
(+0)		53.07%
(+7.83%)		0.0013771
5/24/2024$500.00$0.004Call6 - - 125
(+0)		62.86%
(+9.43%)		0.0007541
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 5/23/2024 by MarketBeat.com Staff

From Our Partners
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This could mean the end of the U.S dollar…
Colonial Metals
This military-backed stock “owns” AI market
Porter & Company
New Options need New Trading Strategies
Netpicks
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research