Free Trial

Microsoft (MSFT) Options Chain & Prices

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free MSFT Stock Alerts
$406.32
+7.28 (+1.82%)
(As of 04/26/2024 05:45 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
5/3/2024$327.50$0.020Put74313170
(+35)		55.88%
(-14.19%)		-0.00228616
5/3/2024$330.00$0.022Put883910234
(+123)		54.46%
(-13.68%)		-0.00250330
5/3/2024$330.00$76.873Call1 - - 21
(+0)		54.46%
(-13.17%)		0.9974991
5/3/2024$332.50$0.024Put14 - 373
(+73)		53.05%
(-13.64%)		-0.0027466
5/3/2024$335.00$0.025Put30993190352
(+193)		52.57%
(-13.88%)		-0.00301987
5/3/2024$337.50$0.028Put2922582792
(+82)		50.24%
(-15.74%)		-0.00332863
5/3/2024$340.00$0.030Put558283222634
(+365)		48.84%
(-15.81%)		-0.003676126
5/3/2024$342.50$0.032Put1017358
(+45)		47.44%
(-16.87%)		-0.00407219
5/3/2024$342.50$64.397Call11 - 3
(+1)		47.44%
(-15.96%)		0.9959351
5/3/2024$345.00$0.035Put2242665408
(+99)		46.05%
(-16.72%)		-0.00452268
5/3/2024$345.00$61.903Call56 - - 3
(+0)		46.05%
(-16.59%)		0.9954842
5/3/2024$347.50$0.039Put621429158
(+116)		44.65%
(-17.23%)		-0.00503526
5/3/2024$347.50$59.409Call2112
(+2)		44.65%
(-17.24%)		0.9949722
5/3/2024$350.00$0.042Put1,0333723801614
(+1076)		43.09%
(-18.49%)		-0.005625324
5/3/2024$350.00$56.915Call3961950
(+21)		43.26%
(-17.91%)		0.99438111
5/3/2024$352.50$0.046Put120423980
(+64)		41.87%
(-18.56%)		-0.00630854
5/3/2024$355.00$0.051Put53926041849
(+396)		40.48%
(-19.42%)		-0.007099112
5/3/2024$355.00$51.929Call6 - - 23
(+0)		40.48%
(-19.27%)		0.9929124
5/3/2024$357.50$0.057Put2171010684
(+67)		39.09%
(-20.09%)		-0.00802266
5/3/2024$357.50$49.437Call11 - 1
(+1)		39.09%
(-20.01%)		0.9919881
5/3/2024$360.00$0.063Put1,0381083621433
(+732)		37.71%
(-20.64%)		-0.009111341
5/3/2024$360.00$46.946Call1782181
(+13)		37.71%
(-20.78%)		0.99090610
5/3/2024$362.50$0.070Put2373286235
(+219)		36.33%
(-21.66%)		-0.0104147
5/3/2024$362.50$44.457Call8 - 714
(+2)		36.33%
(-21.58%)		0.9896076
5/3/2024$365.00$0.079Put8491293911273
(+188)		34.97%
(-22.29%)		-0.011981230
5/3/2024$365.00$41.968Call1184101122
(+112)		34.97%
(-22.40%)		0.988048
5/3/2024$367.50$0.090Put2241883151
(+93)		33.63%
(-23.23%)		-0.0139168
5/3/2024$367.50$39.482Call4540 - 48
(+48)		33.63%
(-23.23%)		0.9861157
5/3/2024$370.00$0.104Put3,3422721,8504134
(+630)		32.08%
(-24.18%)		-0.016338580
5/3/2024$370.00$36.998Call115103381
(+48)		32.32%
(-24.18%)		0.98369567
5/3/2024$372.50$0.122Put2843238424
(+200)		31.05%
(-24.43%)		-0.01945999
5/3/2024$372.50$34.518Call3 - - 18
(+18)		31.05%
(-25.01%)		0.9805863
5/3/2024$375.00$0.145Put5,8321587257154
(+5734)		29.82%
(-25.20%)		-0.023559528
5/3/2024$375.00$32.045Call284 - 65
(+30)		29.85%
(-25.68%)		0.97649420
5/3/2024$377.50$0.178Put2811869624
(+580)		28.98%
(-26.22%)		-0.029062133
5/3/2024$377.50$29.580Call1541038
(+34)		28.73%
(-26.42%)		0.97101111
5/3/2024$380.00$0.223Put1,9334985761589
(+715)		27.55%
(-28.04%)		-0.036524522
5/3/2024$380.00$27.128Call1861914186
(+81)		27.69%
(-26.93%)		0.96357166
5/3/2024$382.50$0.287Put642117275449
(+161)		26.75%
(-27.59%)		-0.046713153
5/3/2024$382.50$24.694Call2512222
(+16)		26.75%
(-27.88%)		0.95342411
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
5/3/2024$385.00$0.377Put1,6733292111237
(+477)		25.78%
(-28.60%)		-0.060579443
5/3/2024$385.00$22.287Call661317166
(+129)		25.91%
(-28.63%)		0.93961321
5/3/2024$387.50$0.505Put986269230283
(+106)		25.11%
(-29.27%)		-0.079263220
5/3/2024$387.50$19.917Call456355
(+45)		25.16%
(-29.11%)		0.92100623
5/3/2024$390.00$0.683Put3,0638037304922
(+706)		24.33%
(-29.27%)		-0.10409851
5/3/2024$390.00$17.597Call600228213804
(+616)		24.53%
(-29.47%)		0.896302212
5/3/2024$392.50$0.931Put2,481375950644
(+566)		23.65%
(-30.21%)		-0.136479406
5/3/2024$392.50$15.346Call339114129595
(+536)		23.92%
(-29.42%)		0.864092147
5/3/2024$395.00$1.272Put7,6264865568494
(+4767)		23.01%
(-30.53%)		-0.177798914
5/3/2024$395.00$13.189Call8403332241221
(+1068)		23.42%
(-30.36%)		0.823021318
5/3/2024$397.50$1.736Put1,528466231565
(+452)		23.05%
(-30.05%)		-0.229073467
5/3/2024$397.50$11.153Call619251192591
(+518)		21.90%
(-31.68%)		0.772094245
5/3/2024$400.00$2.357Put8,6003,1993,3251569
(+327)		22.49%
(-30.19%)		-0.290441,426
5/3/2024$400.00$9.273Call2,9101,1147743614
(+2928)		22.36%
(-30.38%)		0.7112141,041
5/3/2024$402.50$3.163Put1,587525424512
(+283)		22.30%
(-30.54%)		-0.360561377
5/3/2024$402.50$7.577Call911296276544
(+287)		22.60%
(-29.78%)		0.641729349
5/3/2024$405.00$4.172Put5,5111,4562,1631069
(+210)		22.43%
(-30.19%)		-0.4366551,263
5/3/2024$405.00$6.082Call2,9509841,0021534
(+1009)		22.51%
(-29.90%)		0.566431879
5/3/2024$407.50$5.386Put3,4111,103994412
(-9)		22.27%
(-30.31%)		-0.5153651,143
5/3/2024$407.50$4.789Call3,1111,3069831614
(+353)		21.98%
(-30.35%)		0.488696882
5/3/2024$410.00$6.797Put4,0321,1961,822702
(+75)		22.12%
(-30.18%)		-0.59354759
5/3/2024$410.00$3.692Call10,8373,2494,7142966
(+1771)		22.31%
(-30.08%)		0.4116863,307
5/3/2024$412.50$8.399Put1,075641174216
(+27)		22.01%
(-30.09%)		-0.668435264
5/3/2024$412.50$2.782Call3,9951,0551,111751
(+155)		22.40%
(-30.07%)		0.3381731,522
5/3/2024$415.00$10.180Put842351129787
(+4)		22.42%
(-30.14%)		-0.737648230
5/3/2024$415.00$2.046Call11,0775,0823,5012080
(+860)		22.20%
(-29.75%)		0.2705512,498
5/3/2024$417.50$12.124Put2267444196
(+8)		22.40%
(-30.13%)		-0.79924488
5/3/2024$417.50$1.471Call2,1238965181034
(+684)		22.08%
(-30.67%)		0.210749678
5/3/2024$420.00$14.213Put40948591038
(+16)		23.15%
(-30.73%)		-0.85194186
5/3/2024$420.00$1.035Call12,9974,4624,9574745
(+2253)		22.62%
(-29.32%)		0.1600173,089
5/3/2024$422.50$16.423Put5116 - 22
(-3)		22.47%
(-30.02%)		-0.89527120
5/3/2024$422.50$0.717Call2,9211,067848562
(+341)		22.36%
(-29.60%)		0.118776889
5/3/2024$425.00$18.730Put8943317
(+26)		22.60%
(-29.80%)		-0.92955233
5/3/2024$425.00$0.491Call5,5631,5161,3712394
(+640)		22.72%
(-29.30%)		0.0866161,616
5/3/2024$427.50$21.111Put71115
(+10)		22.81%
(-29.72%)		-0.9557155
5/3/2024$427.50$0.335Call2,158741803371
(+180)		22.81%
(-29.60%)		0.062484457
5/3/2024$430.00$23.544Put1191 - 224
(+4)		23.10%
(-29.45%)		-0.97521113
5/3/2024$430.00$0.231Call4,8609921,6042630
(+894)		22.64%
(-29.59%)		0.0449651,238
5/3/2024$432.50$0.161Call63322072236
(+42)		23.50%
(-28.64%)		0.032568227
5/3/2024$435.00$28.505Put25 - - 275
(-1)		24.00%
(-28.61%)		-0.9965014
5/3/2024$435.00$0.116Call4,2116222,2262186
(+451)		23.91%
(-29.62%)		0.023944607
5/3/2024$437.50$0.086Call52481203747
(+624)		24.60%
(-27.74%)		0.017995165
5/3/2024$440.00$33.505Put451130
(+2)		25.30%
(-27.56%)		-1.06
5/3/2024$440.00$0.066Call5,7268531,2665092
(+1264)		25.05%
(-27.70%)		0.013883768
5/3/2024$442.50$0.052Call97490583416
(+254)		25.95%
(-26.82%)		0.01101170
5/3/2024$445.00$38.505Put30 - - 32
(+0)		26.94%
(-26.15%)		-0.9999961
5/3/2024$445.00$0.043Call1,0522633362512
(+176)		26.48%
(-26.84%)		0.008968282
5/3/2024$450.00$43.505Put611 - 50
(+6)		28.80%
(-24.67%)		-0.9999992
5/3/2024$450.00$0.031Call2,5827691,5332957
(+1754)		28.73%
(-24.76%)		0.006362611
5/3/2024$455.00$48.505Put2 - - 2
(+0)		30.76%
(-23.15%)		-0.9999962
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
5/3/2024$455.00$0.024Call824401274575
(+110)		28.01%
(-25.94%)		0.004815190
5/3/2024$460.00$53.505Put22 - - 15
(+14)		32.74%
(-21.72%)		-0.9999983
5/3/2024$460.00$0.020Call1,2131149712291
(+378)		30.46%
(-24.78%)		0.00379151
5/3/2024$465.00$0.017Call20530961567
(+366)		34.70%
(-21.57%)		0.0030658
5/3/2024$470.00$0.014Call428251254
(+227)		36.63%
(-19.55%)		0.00251227
5/3/2024$475.00$0.012Call405275110718
(+505)		38.51%
(-18.54%)		0.00208845
5/3/2024$480.00$0.011Call1105051411
(+141)		40.34%
(-18.26%)		0.00175531
5/3/2024$485.00$0.009Call8044341133
(+24)		42.13%
(-17.54%)		0.00148726
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics