S&P 500   5,051.41
DOW   37,798.97
QQQ   431.10
Stock market today: Most of Wall Street slips as expectations rise for rates to stay high
The “Perfect Storm” for Gold (Ad)
Kinder Morgan Stock Bid Up In An Oil Breakout
ASML’s Earnings Could Bring The Stock to New Highs
1970’s computer coder issues shocking A.I. warning (Ad)
3 Computer Vision Stocks for Long-Term Gains From AI
Closing prices for crude oil, gold and other commodities
How to Know Which AI Company to Invest In… and When (Ad)
Undervalued UnitedHealth Group Won’t Be For Long
DocuSign and The Case for 66% Upside 
S&P 500   5,051.41
DOW   37,798.97
QQQ   431.10
Stock market today: Most of Wall Street slips as expectations rise for rates to stay high
The “Perfect Storm” for Gold (Ad)
Kinder Morgan Stock Bid Up In An Oil Breakout
ASML’s Earnings Could Bring The Stock to New Highs
1970’s computer coder issues shocking A.I. warning (Ad)
3 Computer Vision Stocks for Long-Term Gains From AI
Closing prices for crude oil, gold and other commodities
How to Know Which AI Company to Invest In… and When (Ad)
Undervalued UnitedHealth Group Won’t Be For Long
DocuSign and The Case for 66% Upside 
S&P 500   5,051.41
DOW   37,798.97
QQQ   431.10
Stock market today: Most of Wall Street slips as expectations rise for rates to stay high
The “Perfect Storm” for Gold (Ad)
Kinder Morgan Stock Bid Up In An Oil Breakout
ASML’s Earnings Could Bring The Stock to New Highs
1970’s computer coder issues shocking A.I. warning (Ad)
3 Computer Vision Stocks for Long-Term Gains From AI
Closing prices for crude oil, gold and other commodities
How to Know Which AI Company to Invest In… and When (Ad)
Undervalued UnitedHealth Group Won’t Be For Long
DocuSign and The Case for 66% Upside 
S&P 500   5,051.41
DOW   37,798.97
QQQ   431.10
Stock market today: Most of Wall Street slips as expectations rise for rates to stay high
The “Perfect Storm” for Gold (Ad)
Kinder Morgan Stock Bid Up In An Oil Breakout
ASML’s Earnings Could Bring The Stock to New Highs
1970’s computer coder issues shocking A.I. warning (Ad)
3 Computer Vision Stocks for Long-Term Gains From AI
Closing prices for crude oil, gold and other commodities
How to Know Which AI Company to Invest In… and When (Ad)
Undervalued UnitedHealth Group Won’t Be For Long
DocuSign and The Case for 66% Upside 
Free Trial

Microsoft (MSFT) Options Chain & Prices

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)
Free msft Stock Alerts
$414.58
+0.94 (+0.23%)
(As of 05:43 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
4/19/2024$335.00$0.027Put8486871171491
(+1)		74.21%
(+9.09%)		-0.00287339
4/19/2024$335.00$79.296Call7 - 1333
(+0)		74.20%
(+9.07%)		0.9974347
4/19/2024$340.00$0.030Put1,600111,3522819
(+37)		70.41%
(+8.16%)		-0.00340152
4/19/2024$340.00$74.303Call19 - 4378
(+0)		70.40%
(+8.15%)		0.99690713
4/19/2024$345.00$0.036Put42232072878
(+89)		66.72%
(+7.36%)		-0.00411433
4/19/2024$345.00$69.311Call1 - - 521
(+56)		66.72%
(+7.34%)		0.9961961
4/19/2024$350.00$0.043Put37624810116780
(+269)		63.33%
(+5.38%)		-0.00516151
4/19/2024$350.00$64.322Call311173801
(+12)		63.31%
(+6.79%)		0.99514513
4/19/2024$355.00$0.056Put169101502481
(+331)		60.27%
(+6.60%)		-0.00681111
4/19/2024$355.00$59.338Call24 - - 671
(+0)		60.26%
(+6.58%)		0.99349212
4/19/2024$360.00$0.076Put5076227320952
(+7)		57.51%
(+6.79%)		-0.00936278
4/19/2024$360.00$54.361Call116 - 813707
(-7)		57.50%
(+6.66%)		0.9909441
4/19/2024$362.50$0.090Put2147238
(+127)		56.17%
(+6.75%)		-0.01106413
4/19/2024$365.00$0.106Put19948466336
(+58)		54.81%
(+5.28%)		-0.01307967
4/19/2024$365.00$49.394Call641 - 1511
(-14)		54.80%
(+6.80%)		0.98722516
4/19/2024$367.50$0.124Put822124
(+104)		53.41%
(+6.84%)		-0.0154298
4/19/2024$370.00$0.145Put648269238752
(-75)		51.95%
(+7.08%)		-0.018132117
4/19/2024$370.00$44.436Call1654041685
(-53)		51.94%
(+6.78%)		0.98217447
4/19/2024$372.50$0.169Put43812269
(+232)		50.39%
(+6.65%)		-0.02123415
4/19/2024$372.50$41.961Call22 - 1
(+0)		50.39%
(+6.65%)		0.9791012
4/19/2024$375.00$0.194Put506169437289
(+141)		48.77%
(+6.22%)		-0.02469179
4/19/2024$375.00$39.488Call26465122333
(-13)		48.07%
(+5.76%)		0.97562106
4/19/2024$377.50$0.222Put29042 - 141
(+132)		47.05%
(+6.15%)		-0.02864431
4/19/2024$380.00$0.252Put3,074491468590
(+660)		43.27%
(+3.76%)		-0.033151356
4/19/2024$380.00$34.549Call474124991
(-18)		45.22%
(+5.75%)		0.96716728
4/19/2024$382.50$0.286Put603559201
(+143)		43.37%
(+5.34%)		-0.038368130
4/19/2024$382.50$32.085Call6150
(+0)		43.35%
(+5.30%)		0.9619594
4/19/2024$385.00$0.325Put57582745790
(+498)		41.45%
(+4.84%)		-0.044519123
4/19/2024$385.00$29.625Call1781031851
(-18)		41.43%
(+4.81%)		0.95581575
4/19/2024$387.50$0.371Put243158382
(+149)		39.51%
(+4.91%)		-0.05194847
4/19/2024$387.50$27.172Call10821
(+0)		39.49%
(+4.29%)		0.9483938
4/19/2024$390.00$0.428Put2,94110424811260
(+326)		37.59%
(+4.10%)		-0.061192315
4/19/2024$390.00$24.731Call491226585
(-9)		37.57%
(+3.77%)		0.93916335
4/19/2024$392.50$0.502Put1,678859194200
(+142)		35.70%
(+3.31%)		-0.073116180
4/19/2024$392.50$22.305Call4820287
(+5)		35.70%
(+3.29%)		0.92737710
4/19/2024$395.00$0.600Put758167925700
(+153)		33.93%
(+2.88%)		-0.08861263
4/19/2024$395.00$19.905Call7117253400
(+13)		34.23%
(+3.18%)		0.91194622
4/19/2024$397.50$0.736Put847204631111
(+162)		31.96%
(+2.23%)		-0.109197146
4/19/2024$397.50$17.542Call213163
(-3)		32.28%
(+2.56%)		0.8914527
4/19/2024$400.00$0.924Put3,9499601,1969658
(-319)		31.29%
(+3.73%)		-0.136451758
The “Perfect Storm” for Gold (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
4/19/2024$400.00$15.233Call34792596414
(-61)		30.80%
(+2.71%)		0.864037104
4/19/2024$402.50$1.198Put1,1962581381895
(+476)		29.72%
(+3.66%)		-0.173521274
4/19/2024$402.50$13.005Call32315187
(+91)		29.54%
(+2.24%)		0.82746213
4/19/2024$405.00$1.589Put2,3607974527709
(+320)		29.29%
(+3.06%)		-0.221864896
4/19/2024$405.00$10.896Call247401246970
(-12)		28.54%
(+2.31%)		0.77942581
4/19/2024$407.50$2.148Put1,4681802852272
(+463)		28.51%
(+3.81%)		-0.283144368
4/19/2024$407.50$8.953Call911847161
(+79)		27.88%
(+2.60%)		0.71857729
4/19/2024$410.00$2.909Put4,8701,0831,01640264
(+4987)		27.88%
(+3.42%)		-0.355916986
4/19/2024$410.00$7.212Call2,08252852313783
(+4439)		27.90%
(+3.20%)		0.646401364
4/19/2024$412.50$3.874Put3,4819716193023
(+559)		27.31%
(+3.92%)		-0.436417801
4/19/2024$412.50$5.673Call799371255530
(+246)		27.75%
(+3.98%)		0.566668226
4/19/2024$415.00$5.032Put5,2371,3981,4078570
(+793)		26.18%
(+3.25%)		-0.5213671,391
4/19/2024$415.00$4.324Call3,5348521,0986219
(+874)		27.26%
(+4.15%)		0.482728848
4/19/2024$417.50$6.388Put3,2411,2597392874
(+365)		26.29%
(+3.76%)		-0.6081831,082
4/19/2024$417.50$3.169Call4,1131,4371,0111390
(+60)		26.19%
(+3.51%)		0.397242640
4/19/2024$420.00$7.956Put6,0272,2852,1867409
(+22)		25.53%
(+3.74%)		-0.6934531,520
4/19/2024$420.00$2.224Call8,2872,9393,21410144
(+105)		25.47%
(+3.38%)		0.3136731,722
4/19/2024$422.50$9.748Put3,3941,4181,0252315
(+775)		25.49%
(+3.99%)		-0.7723871,077
4/19/2024$422.50$1.497Call7,2152,6552,5923669
(+1305)		25.56%
(+4.02%)		0.236831,672
4/19/2024$425.00$11.753Put3,6841,7321,1164499
(+275)		25.06%
(+4.09%)		-0.840032825
4/19/2024$425.00$0.976Call17,8816,8937,29620527
(+2622)		25.64%
(+4.79%)		0.1715713,867
4/19/2024$427.50$13.934Put8093873690
(+0)		25.02%-0.893444163
4/19/2024$427.50$0.628Call5,5851,9632,4720
(+0)		24.88%0.1206481,431
4/19/2024$430.00$16.246Put8584482355959
(-210)		25.22%
(+5.21%)		-0.932762187
4/19/2024$430.00$0.406Call25,4769,7069,60417726
(+2951)		25.38%
(+5.70%)		0.0836785,198
4/19/2024$432.50$18.642Put403190
(+0)		25.67%-0.96044123
4/19/2024$432.50$0.268Call3,1938071,3090
(+0)		25.90%0.058267826
4/19/2024$435.00$21.089Put23135658
(-9)		26.27%
(+6.52%)		-0.97946113
4/19/2024$435.00$0.181Call12,3062,9974,70115438
(+800)		26.47%
(+7.38%)		0.0407912,380
4/19/2024$437.50$23.568Put3 - 20
(+0)		27.01%-0.9919853
4/19/2024$437.50$0.125Call1,1123552780
(+0)		27.00%0.029011342
4/19/2024$440.00$26.065Put2155493
(-88)		27.86%
(+8.35%)		-0.9978775
4/19/2024$440.00$0.090Call5,1322,0181,56130233
(+1661)		28.39%
(+9.96%)		0.021115999
4/19/2024$442.50$0.067Call6192541520
(+0)		27.80%0.015853116
4/19/2024$445.00$31.065Put2220 - 15
(-35)		29.96%
(+9.86%)		-0.9999986
4/19/2024$445.00$0.053Call2,15782453112009
(+1221)		29.95%
(+10.58%)		0.012346357
4/19/2024$450.00$36.065Put36918124
(-1)		32.52%
(+10.94%)		-1.014
4/19/2024$450.00$0.037Call2,23793251613804
(+931)		32.50%
(+10.93%)		0.008322343
4/19/2024$455.00$41.065Put1 - - 1
(+0)		35.32%
(+11.76%)		-1.01
4/19/2024$455.00$0.029Call16581326990
(+529)		35.32%
(+11.76%)		0.00620262
4/19/2024$460.00$0.024Call9842244277
(+21)		38.17%
(+12.48%)		0.00489147
4/19/2024$465.00$0.020Call19461652938
(+613)		40.98%
(+13.18%)		0.00396543
4/19/2024$470.00$0.017Call48862287
(-29)		41.66%
(+11.81%)		0.00327125
4/19/2024$475.00$0.015Call3610201968
(+10)		46.37%
(+14.53%)		0.00273310
4/19/2024$480.00$0.013Call33310022811939
(-7)		48.95%
(+15.18%)		0.00230751
4/19/2024$485.00$0.012Call86812449
(+0)		51.47%
(+15.81%)		0.00196530
4/19/2024$490.00$0.010Call82 - 840
(+0)		53.93%
(+16.43%)		0.0016872
4/19/2024$495.00$0.009Call33 - 261
(+0)		56.32%
(+17.04%)		0.0014592
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 4/16/2024 by MarketBeat.com Staff

From Our Partners
Can't believe it's happening again
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
The “Perfect Storm” for Gold
Gold Safe Exchange
1970’s computer coder issues shocking A.I. warning
TradeSmith
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
You won't believe what Citigroup just did to it's depositors
American Alternative
Options trading has suddenly become more reliable.
Eagle Publishing