Microsoft (MSFT) Options Chain & Prices $497.41 +1.47 (+0.30%) As of 04:00 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock MSFT Put and Call Options List 12/17/2027 6/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 5/15/2026 3/20/2026 1/16/2026 12/19/2025 10/17/2025 9/19/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 7/11/2025 7/3/2025 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 to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/3/2025$400.00$0.011Put435435 - 335(+27)56.44% (+1.81%)-0.001146247/3/2025$400.00$96.543Call231341(+6)56.42% (+1.80%)0.99899797/3/2025$410.00$0.014Put154114210(-1)51.62% (+1.41%)-0.00158657/3/2025$410.00$86.555Call1 - - 4054(+0)51.61% (+1.40%)0.99855917/3/2025$415.00$0.016Put33 - 205(+50)49.21% (+1.22%)-0.0018837/3/2025$415.00$81.562Call10 - - 22(-1)49.20% (+1.21%)0.99826657/3/2025$420.00$0.019Put5 - 2323(+38)46.80% (+1.02%)-0.00224347/3/2025$420.00$76.569Call8 - - 16(+2)46.79% (+1.01%)0.99790547/3/2025$425.00$0.021Put623381(+1)44.39% (+0.83%)-0.00269237/3/2025$430.00$0.025Put6026605(-4)41.97% (+0.63%)-0.00325310 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. 7/3/2025$430.00$66.584Call71 - - 102(+6)41.95% (+0.62%)0.99689897/3/2025$432.50$64.088Call24 - - 0(+0)40.74% (+0.52%)0.996565127/3/2025$435.00$0.029Put1 - 1544(+0)39.53% (+0.43%)-0.00396917/3/2025$437.50$0.032Put20 - 201(+0)38.31% (+0.33%)-0.00439747/3/2025$437.50$59.097Call25 - - 0(-3)38.30% (+0.32%)0.99576337/3/2025$440.00$0.034Put15827112581(+71)37.09% (+0.23%)-0.004882207/3/2025$440.00$56.602Call17 - 1171(-1)37.08% (+0.22%)0.9952897/3/2025$442.50$0.037Put24 - 2043(+41)35.86% (+0.13%)-0.005436107/3/2025$442.50$54.107Call5 - - 1(+0)35.85% (+0.12%)0.99472837/3/2025$445.00$0.041Put65333421(-5)34.63% (+0.02%)-0.006077217/3/2025$445.00$51.613Call2 - 137(+2)34.61% (+0.01%)0.99409627/3/2025$447.50$0.045Put5149 - 1(+0)33.39% (-0.08%)-0.00681147/3/2025$447.50$49.119Call1 - - 15(+0)33.37% (-0.10%)0.99336917/3/2025$450.00$0.049Put546297110890(-18)32.14% (-0.19%)-0.007657787/3/2025$450.00$46.626Call1711189(+0)32.13% (-0.21%)0.99252997/3/2025$452.50$0.054Put2315387(-1)30.89% (-0.31%)-0.0086487/3/2025$452.50$44.133Call33 - - 8(+3)30.87% (-0.32%)0.99155397/3/2025$455.00$0.060Put268594751(+55)29.62% (-0.43%)-0.0098517/3/2025$455.00$41.640Call7 - 1211(+1)29.61% (-0.44%)0.99041267/3/2025$457.50$0.066Put3730 - 110(+3)28.35% (-0.56%)-0.011162167/3/2025$457.50$39.149Call3 - 169(+20)28.34% (-0.57%)0.98906437/3/2025$460.00$0.073Put45976311108(+253)27.08% (-0.69%)-0.012779977/3/2025$460.00$36.658Call5283460(+4)27.06% (-0.70%)0.98746267/3/2025$462.50$0.082Put56230400(-40)25.79% (-0.83%)-0.014756227/3/2025$462.50$34.169Call10 - - 29(+19)25.78% (-0.85%)0.98552237/3/2025$465.00$0.093Put3373262989(+190)24.51% (-0.98%)-0.017188837/3/2025$465.00$31.682Call25 - 1193(-1)24.50% (-0.99%)0.983124127/3/2025$467.50$0.106Put731914344(+19)23.25% (-1.12%)-0.020283347/3/2025$467.50$29.197Call9 - 1102(-7)23.23% (-1.13%)0.98007367/3/2025$470.00$0.124Put987402721045(-36)21.98% (-1.28%)-0.024398164Trump wipes out trillions overnight… (Ad)Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out nearly $5 trillion in wealth from the S&P 500 and $6.4 trillion from the Dow Jones… Not to mention the countless trillions of dollars lost in every market around the world… leaving the major political powers scrambling in fear of Trump’s next move.Whether you take some of that wealth for yourself depends on if you watch this controversial exposé 7/3/2025$470.00$26.717Call13748736(+19)22.00% (-1.26%)0.976042337/3/2025$472.50$0.149Put3375886609(+55)20.83% (-1.35%)-0.03005637/3/2025$472.50$24.243Call435 - 166(-6)20.82% (+20.82%)0.97048197/3/2025$475.00$0.186Put1,2453022611901(+382)19.73% (-1.41%)-0.0382761967/3/2025$475.00$21.782Call11021561(-15)0.962525337/3/2025$477.50$0.242Put617200223699(+76)18.74% (-1.40%)-0.0502592577/3/2025$477.50$19.339Call812819508(+9)18.74% (-1.40%)0.950862337/3/2025$480.00$0.329Put2,4958866282098(+506)17.87% (-1.33%)-0.0676983987/3/2025$480.00$16.926Call3231021261688(+62)17.86% (-1.34%)0.93366937/3/2025$482.50$0.464Put7431421211073(+97)17.09% (-1.23%)-0.0937561907/3/2025$482.50$14.559Call792827762(+4)17.09% (-0.77%)0.908579437/3/2025$485.00$0.665Put1,7134204481028(-290)16.40% (-1.10%)-0.1300854487/3/2025$485.00$12.259Call29633801582(+115)16.06% (-1.44%)0.87288827/3/2025$487.50$0.969Put1,256321309607(+128)15.81% (-1.20%)-0.1813983497/3/2025$487.50$10.054Call141868765(+22)15.77% (-0.99%)0.823672317/3/2025$490.00$1.406Put5,5092,0741,6283985(+1291)15.19% (-1.11%)-0.2488961,0237/3/2025$490.00$7.981Call95715022116281(+60)14.99% (-0.98%)0.7583372667/3/2025$492.50$2.029Put2,3337517401022(+376)14.76% (-0.91%)-0.3351177487/3/2025$492.50$6.084Call7852091961101(-66)14.39% (-1.11%)0.6752771677/3/2025$495.00$2.888Put4,4321,7791,5351233(+810)14.36% (-0.95%)-0.4387661,2097/3/2025$495.00$4.417Call4,2859521,1402469(+477)14.20% (-0.83%)0.575257927/3/2025$497.50$4.051Put2,1457021,027617(+492)14.22% (-0.43%)-0.5547586117/3/2025$497.50$3.039Call4,2381,2641,6921354(-458)13.86% (-0.88%)0.4633969977/3/2025$500.00$5.557Put1,8631,058428410(+289)13.56% (-1.24%)-0.6705364677/3/2025$500.00$1.997Call8,7033,2152,9215629(+1678)13.70% (-0.94%)0.3511542,0447/3/2025$502.50$7.400Put211607046(+29)13.67% (-0.60%)-0.770445817/3/2025$502.50$1.286Call3,5841,0129411002(+659)13.73% (-0.53%)0.2531996007/3/2025$505.00$9.499Put211527887(+62)14.02% (-0.25%)-0.845889497/3/2025$505.00$0.833Call7,9891,8912,3243875(+2860)14.19% (-0.40%)0.1777341,6277/3/2025$507.50$11.760Put1 - - 2(+1)14.53% (+0.13%)-0.89836117/3/2025$507.50$0.547Call815167179453(+319)14.45% (-0.16%)0.1235642877/3/2025$510.00$14.116Put86363126(+12)15.10% (+0.48%)-0.933672217/3/2025$510.00$0.366Call8,3544,1283,6313615(+1219)15.10% (+0.48%)0.0861581,2377/3/2025$512.50$16.529Put1 - - 1(+1)15.72% (+0.80%)-0.95688717/3/2025$512.50$0.248Call2,022110441315(+252)15.96% (+1.04%)0.0600141797/3/2025$515.00$18.977Put10 - - 0(+0)16.37% (+1.07%)-0.97185737/3/2025$515.00$0.170Call655187104572(+193)16.68% (+1.39%)0.0421791447/3/2025$517.50$0.119Call142692697(+96)17.05% (+1.32%)0.029964417/3/2025$520.00$0.087Call64789192665(+161)17.64% (+1.43%)0.0218611297/3/2025$522.50$0.064Call2392201487(+28)18.48% (+1.71%)0.016181347/3/2025$525.00$0.048Call4882699391(+220)19.35% (+1.96%)0.012165597/3/2025$527.50$0.037Call41 - 7(+6)19.95% (+1.89%)0.00923927/3/2025$530.00$0.028Call2992 - 714(+63)20.66% (+1.88%)0.007059487/3/2025$532.50$0.022Call5 - 51(+1)21.34% (+1.81%)0.00540617/3/2025$535.00$0.017Call1515 - 28(+12)22.00% (+1.69%)0.00414337/3/2025$537.50$0.013Call1 - - 2(+0)22.62% (+1.53%)0.00317617/3/2025$540.00$0.010Call1311235(+0)23.23% (+1.35%)0.00243947/3/2025$550.00$0.004Call170161 - 20(+0)25.56% (+0.60%)0.000897547/3/2025$555.00$0.002Call22 - 2(+0)26.77% (+0.30%)0.00058117/3/2025$575.00$0.001Call5 - - 0(+0)31.94% (-0.30%)0.0001631Trump wipes out trillions overnight… (Ad)Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out nearly $5 trillion in wealth from the S&P 500 and $6.4 trillion from the Dow Jones… Not to mention the countless trillions of dollars lost in every market around the world… leaving the major political powers scrambling in fear of Trump’s next move.Whether you take some of that wealth for yourself depends on if you watch this controversial exposé 7/3/2025$585.00$88.890Put22 - 0(+0)34.62% (-0.36%)-0.9999912End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Oracle Options Chain ServiceNow Options Chain Fortinet Options Chain Axon Enterprise Options Chain CommVault Systems Options Chain Qualys Options Chain C3.ai Options Chain Progress Software Options Chain SAP Options Chain Salesforce Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:MSFT) was last updated on 6/30/2025 by MarketBeat.com Staff From Our PartnersBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredGold prediction: $5,000/oz. or higher is comingThe perfect gold play right now? (currently under $10) Everything in the news now lines up perfectly for an...Stansberry Research | SponsoredSpecial gold investment soars 2,300% ... 5,090% ... 9,850%In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...Weiss Ratings | SponsoredA grave, grave error.Famed financial analyst, Porter Stansberry, calls this technology “The Final Frontier” because it holds the ke...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 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.
Free MSFT Stock Alerts