Microsoft (MSFT) Options Chain & Prices $385.38 -8.46 (-2.15%) As of 01:48 PM Eastern This is a fair market value price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock MSFT Put and Call Options List 12/15/2028 6/16/2028 1/21/2028 12/17/2027 9/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 8/21/2026 7/31/2026 7/24/2026 7/17/2026 7/10/2026 7/2/2026 6/29/2026 6/26/2026 6/24/2026 6/22/2026 6/18/2026 6/17/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades6/17/2026$310.00$0.001Put2 - 22(+2)126.45% (+31.93%)-0.00014726/17/2026$310.00$83.946Call2 - - 0(+0)126.45% (+31.93%)0.9998926/17/2026$315.00$0.001Put1 - 10(+0)120.53% (+29.99%)-0.00019516/17/2026$320.00$0.001Put1 - 10(+0)114.46% (+27.87%)-0.00026416/17/2026$320.00$73.948Call55 - 5(+0)114.46% (+27.87%)0.99977346/17/2026$325.00$69.039Call1 - - 0(+0)108.58% (+25.93%)0.99967916/17/2026$330.00$64.040Call116 - - 3(+0)102.62% (+23.89%)0.999543416/17/2026$335.00$0.003Put2 - 2105(+0)96.66% (+21.85%)-0.00069126/17/2026$335.00$59.042Call1 - - 0(+0)96.66% (+21.85%)0.99934616/17/2026$340.00$0.005Put2 - - 22(-3)90.69% (+19.78%)-0.0009821 Get the Latest News and Ratings for MSFT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Microsoft and its competitors with MarketBeat's FREE daily newsletter. 6/17/2026$340.00$53.954Call785113(+0)90.60% (+19.69%)0.999049256/17/2026$345.00$0.007Put362123759(+35)84.71% (+17.71%)-0.001421196/17/2026$345.00$48.956Call1 - - 0(-1)84.61% (+17.59%)0.99860716/17/2026$350.00$0.010Put40 - - 34(+17)78.69% (+15.56%)-0.00210136/17/2026$350.00$44.050Call6 - 570(+52)78.69% (+15.56%)0.99793636/17/2026$355.00$0.014Put111 - 37(+6)72.64% (+13.37%)-0.00318376/17/2026$357.50$0.017Put273 - 61134(+126)69.59% (+12.26%)-0.003962106/17/2026$357.50$36.558Call3 - - 1(+1)69.59% (+12.26%)0.99607526/17/2026$360.00$0.021Put148 - 3268(+12)66.52% (+11.12%)-0.004971556/17/2026$360.00$34.062Call1211617(+4)66.52% (+11.12%)0.995067466/17/2026$362.50$0.026Put2511267(+11)63.44% (+9.95%)-0.006292166/17/2026$365.00$0.032Put1699118325(+196)60.22% (+8.65%)-0.008115266/17/2026$365.00$29.074Call6 - - 30(+0)60.33% (+8.75%)0.99199126/17/2026$367.50$0.041Put1591567123(+24)57.19% (+7.51%)-0.010402396/17/2026$370.00$0.052Put2381834155(+59)54.04% (+6.21%)-0.013623756/17/2026$370.00$24.094Call783213(+1)54.04% (+6.21%)0.986414296/17/2026$372.50$0.067Put192734117(+26)50.85% (+4.84%)-0.018114426/17/2026$372.50$21.610Call3 - - 21(+0)50.85% (+4.84%)0.98192326/17/2026$375.00$0.089Put63628989396(-76)47.67% (+3.40%)-0.0245351026/17/2026$375.00$19.132Call84479(-8)47.67% (+3.40%)0.97550256/17/2026$377.50$0.122Put81112266414(+53)44.51% (+0.87%)-0.0340661506/17/2026$377.50$16.576Call61145(+29)44.41% (+1.77%)0.96556266/17/2026$380.00$0.173Put2,088770587778(-41)41.50% (+0.33%)-0.0489255216/17/2026$380.00$14.216Call1615182174(+22)41.50% (+0.33%)0.951113576/17/2026$382.50$0.261Put2,558437475474(-93)38.78% (-1.10%)-0.0733225866/17/2026$382.50$11.719Call70733110(-15)38.69% (-1.18%)0.925607306/17/2026$385.00$0.421Put5,8821,8782,178990(+459)36.55% (-2.26%)-0.1144531,8236/17/2026$385.00$9.465Call1302342249(-12)36.55% (-2.26%)0.885584586/17/2026$387.50$0.718Put5,1151,8012,092632(+303)34.46% (-3.52%)-0.1816861,2806/17/2026$387.50$7.187Call2876285305(-18)34.91% (-3.06%)0.815383124SpaceX will mint billionaires. You won't be one of them. (Ad)By the time a company goes public, 95% of the profits are typically already gone. SpaceX insiders bought in at a $20 billion valuation - you're being offered entry at $1.75 trillion. But one small, publicly traded company sits directly in SpaceX's supply chain, still priced like Wall Street hasn't noticed. It powers critical infrastructure Musk's operation can't run without. Dylan Jovine is naming it today, free.Get the ticker before Wall Street connects the dots6/17/2026$390.00$1.269Put13,8684,3196,4691249(+182)34.26% (-2.56%)-0.2857843,6146/17/2026$390.00$5.224Call2,288885944850(-68)34.23% (-3.35%)0.7142596356/17/2026$392.50$2.099Put5,7512,0932,802393(+315)33.66% (-3.18%)-0.4100961,7226/17/2026$392.50$3.644Call10,2284,5594,070256(-40)33.80% (-3.26%)0.5899842,1056/17/2026$395.00$3.336Put2,6369821,384426(+186)34.01% (-2.91%)-0.5497446656/17/2026$395.00$2.381Call22,1039,4598,760502(-119)34.45% (-1.51%)0.4505064,3526/17/2026$397.50$4.945Put3461121181166(+109)34.64% (-2.31%)-0.6792691506/17/2026$397.50$1.489Call6,5661,8773,364639(+69)34.64% (-2.31%)0.3214581,5796/17/2026$400.00$6.934Put31210695494(+379)35.60% (-0.31%)-0.7878481076/17/2026$400.00$0.903Call18,0756,8417,4622062(+674)35.96% (-1.16%)0.2170563,1606/17/2026$402.50$9.001Put75926124(+26)36.74% (-0.63%)-0.861713206/17/2026$402.50$0.539Call6,4201,4802,1041901(+954)36.74% (-0.63%)0.1410961,2866/17/2026$405.00$11.375Put8286143(+38)38.21% (+0.50%)-0.915183266/17/2026$405.00$0.323Call7,2672,9441,5941806(+1353)38.15% (+0.44%)0.0900821,0806/17/2026$407.50$13.674Put265 - - 292(+5)39.81% (+1.68%)-0.946593166/17/2026$407.50$0.198Call4,7325981,1463080(+2723)39.81% (+1.68%)0.0576886376/17/2026$410.00$16.110Put4241473(+35)41.77% (+3.11%)-0.9664256/17/2026$410.00$0.127Call10,6021,8274,3255611(+4061)41.77% (+3.11%)0.0379051,0066/17/2026$412.50$18.575Put253 - - 737(-8)44.08% (+4.75%)-0.977948106/17/2026$412.50$0.087Call1,4882558061030(+790)44.77% (+5.67%)0.0260932736/17/2026$415.00$21.057Put3912949(+61)46.73% (+6.57%)-0.984592106/17/2026$415.00$0.064Call1,6728764771037(+689)46.83% (+6.83%)0.0188252976/17/2026$417.50$0.051Call825425305740(+599)49.63% (+8.45%)0.0146281056/17/2026$420.00$26.129Put8 - 4166(-5)52.75% (+10.36%)-0.9912866/17/2026$420.00$0.041Call4761532281100(+582)54.18% (+12.32%)0.0115671256/17/2026$422.50$0.035Call1521416505(+187)55.59% (+11.80%)0.009457356/17/2026$425.00$0.029Call284120922911(+115)58.40% (+13.04%)0.007678666/17/2026$427.50$0.024Call7 - 2166(+14)60.96% (+14.73%)0.00616156/17/2026$430.00$36.024Put41152(-1)63.21% (+14.41%)-0.996946/17/2026$430.00$0.019Call1,5256775301016(+320)63.29% (+16.12%)0.0047911046/17/2026$432.50$0.014Call101966212(+8)65.10% (+14.55%)0.003683196/17/2026$435.00$0.010Call40730383(+107)66.60% (+14.38%)0.00269776/17/2026$440.00$0.005Call1276554573(+299)68.55% (+13.29%)0.001265306/17/2026$442.50$48.516Put22 - 0(+0)69.16% (+12.59%)-0.99970326/17/2026$442.50$0.003Call11 - 122(+0)69.16% (+12.59%)0.00081916/17/2026$450.00$0.001Call906222510(+11)71.61% (+12.08%)0.000243216/17/2026$452.50$0.001Call1 - - 12(+0)73.13% (+12.87%)0.00018516/17/2026$457.50$0.000Call1 - - 50(+2)77.01% (+15.49%)0.00012816/17/2026$460.00$0.000Call971132(+40)79.04% (+16.87%)0.0001119End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Apple Options Chain Advanced Micro Devices Options Chain Amazon.com Options Chain Alphabet Options Chain Alphabet Options Chain Meta Platforms Options Chain NVIDIA Options Chain Tesla Options Chain Salesforce Options Chain Oracle Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:MSFT) was last updated on 6/17/2026 by MarketBeat.com Staff. From Our PartnersIs SpaceX really worth 1.78 Trillion?With SpaceX approaching a near-$2 trillion valuation, most investors are focused on the IPO itself - but analy...InvestPub | SponsoredTrump Takes Emergency Action - Plus Elon Musk's New VentureElon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...Altimetry | SponsoredCODE RED: AI Meltdown Imminent?After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...Paradigm Press | SponsoredThe roadshow starts Monday. This stock isn't ready.The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...Behind the Markets | SponsoredSpaceX is chump change compared to Elon’s $20T ‘iPhone’Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...StocksToTrade | SponsoredTrump just signed itA recent policy development is drawing attention from income-focused investors. According to one analyst, c...Investors Alley | SponsoredThis is the worst news for stocks in 50 yearsGoldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...TradeSmith | SponsoredPorter flew 3,300 miles to investigate this systemPorter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Microsoft Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Microsoft With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
