Microsoft (MSFT) Options Chain & Prices $458.17 -0.70 (-0.15%) 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 3/20/2026 1/16/2026 12/19/2025 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 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 VolatilityDeltaTrades5/23/2025$370.00$0.005Put2217 - 1210(+4)74.09% (+7.83%)-0.000671105/23/2025$370.00$88.277Call1 - - 7(+0)74.12% (+7.86%)0.99926815/23/2025$375.00$0.006Put1111 - 839(+659)70.88% (+7.39%)-0.00084465/23/2025$375.00$83.282Call10 - - 11(+0)70.91% (+7.42%)0.99909525/23/2025$380.00$0.008Put13 - - 1619(+953)67.67% (+6.95%)-0.0010735/23/2025$385.00$0.010Put33 - 536(+138)64.46% (+6.52%)-0.00136525/23/2025$385.00$73.292Call1 - - 22(-1)64.49% (+6.55%)0.99857615/23/2025$387.50$0.011Put21 - 75(+0)62.85% (+6.30%)-0.00154625/23/2025$387.50$70.795Call3 - - 3(+0)62.88% (+6.33%)0.99839615/23/2025$390.00$0.012Put6515131023(-20)61.24% (+6.08%)-0.00175515 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. 5/23/2025$390.00$68.298Call2 - 146(-2)61.27% (+6.11%)0.99818825/23/2025$395.00$0.015Put511532(+1)58.00% (+3.63%)-0.00227735/23/2025$397.50$0.017Put3 - 3518(+1)56.38% (+5.42%)-0.00260225/23/2025$400.00$0.020Put3281561675917(+1899)54.75% (+5.20%)-0.002982715/23/2025$400.00$58.313Call42 - 4452(+2063)54.78% (+5.23%)0.99696535/23/2025$402.50$0.022Put11 - 10123(+11)53.11% (+4.98%)-0.00342725/23/2025$405.00$0.025Put295211348(+540)51.47% (+4.76%)-0.0039595/23/2025$405.00$53.322Call131 - 229(-24)51.50% (+4.79%)0.996115/23/2025$407.50$0.028Put6666 - 345(-7)49.82% (+4.54%)-0.004567115/23/2025$410.00$0.032Put595153136(-32)48.15% (+4.31%)-0.005298185/23/2025$410.00$48.333Call2141595(-19)48.19% (+4.35%)0.994658155/23/2025$412.50$0.037Put14 - 14609(-3)46.52% (+4.12%)-0.00614955/23/2025$412.50$45.840Call4 - - 40(-1)46.52% (+4.13%)0.99379115/23/2025$415.00$0.042Put14531054369(+105)44.80% (+3.87%)-0.007213205/23/2025$415.00$43.347Call30 - 1259(-13)44.83% (+3.90%)0.992753115/23/2025$417.50$0.049Put825490(+44)43.13% (+3.68%)-0.00843865/23/2025$417.50$40.855Call1 - - 32(-2)43.13% (+3.68%)0.99150615/23/2025$420.00$0.056Put1122792024(-131)41.42% (+3.45%)-0.00995345/23/2025$420.00$38.365Call1512760(-34)41.42% (+3.45%)0.98999695/23/2025$422.50$0.065Put2852136643(+47)39.69% (+3.22%)-0.011797895/23/2025$425.00$0.076Put26024511736(+57)37.95% (+2.99%)-0.014064615/23/2025$425.00$33.388Call2455562(-8)37.95% (+3.00%)0.98589125/23/2025$427.50$0.089Put65110601(+77)36.19% (+2.77%)-0.016885175/23/2025$427.50$30.903Call81386(+0)36.19% (+2.77%)0.98307865/23/2025$430.00$0.105Put27345811701(+108)34.27% (+2.40%)-0.020433765/23/2025$430.00$28.421Call401510714(-6)34.41% (+2.54%)0.97954215/23/2025$432.50$0.125Put1354161112(-153)32.62% (+2.31%)-0.024978535/23/2025$432.50$25.943Call9 - 1219(-9)32.62% (+2.31%)0.97501455/23/2025$435.00$0.151Put4261061472073(+422)30.83% (+2.07%)-0.0309311385/23/2025$435.00$23.470Call84761021(-9)30.83% (+2.08%)0.96908327Is President Trump Lying To You With This? (Ad)President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to protect your 401(k), IRA, or pension from market chaos and currency collapse? The 2025 Wealth Protection Guide reveals a legal IRS strategy that may let you keep more of your retirement—regardless of what happens next. Trump’s warning was real. So is this opportunity.Protect your IRA—Trump’s warning was real5/23/2025$437.50$0.186Put6312032661308(+313)29.20% (+1.96%)-0.0389871145/23/2025$437.50$21.007Call321 - 435(-3)29.06% (+1.83%)0.961077135/23/2025$440.00$0.235Put1,5585695485192(+950)27.36% (+1.14%)-0.0502724035/23/2025$440.00$18.558Call1083151318(+4)27.36% (+1.56%)0.949868275/23/2025$442.50$0.309Put6202871171307(+157)25.43% (+0.82%)-0.066672055/23/2025$442.50$16.133Call41 - 2369(-15)25.76% (+1.28%)0.93359585/23/2025$445.00$0.424Put2,6884101,0493334(+1215)23.99% (+0.52%)-0.0911065255/23/2025$445.00$13.749Call8214281255(-158)23.77% (+0.43%)0.909397445/23/2025$447.50$0.606Put2,5646987991835(+441)22.84% (+0.31%)-0.1276266745/23/2025$447.50$11.432Call2247469748(-91)23.09% (+0.71%)0.873327615/23/2025$450.00$0.897Put4,3801,7131,4153727(+1606)21.95% (+0.24%)-0.1808521,2275/23/2025$450.00$9.221Call7662172334520(-117)22.06% (+0.53%)0.820873325/23/2025$452.50$1.346Put5,2892,5251,9832060(+1344)21.00% (-0.32%)-0.2546469855/23/2025$452.50$7.167Call1,4393968782383(-255)20.62% (+0.07%)0.7482642665/23/2025$455.00$2.015Put4,9662,0342,1732544(+2033)20.61% (-0.16%)-0.3503331,3885/23/2025$455.00$5.328Call9,9213,8124,23014622(-282)20.42% (-0.26%)0.6545261,8895/23/2025$457.50$2.961Put1,166567314715(+571)19.95% (-0.56%)-0.4639383935/23/2025$457.50$3.761Call6,6092,3982,7223382(+464)19.89% (-0.41%)0.5433342,1805/23/2025$460.00$4.224Put742302325592(+166)19.55% (-0.89%)-0.5862462035/23/2025$460.00$2.504Call10,8433,4814,80420021(+589)19.46% (-0.70%)0.4236713,2345/23/2025$462.50$5.817Put8943539(+24)19.35% (-0.57%)-0.704245145/23/2025$462.50$1.569Call5,2371,9361,7732706(+982)19.10% (-0.80%)0.3081291,0785/23/2025$465.00$7.710Put13610216176(+132)19.24% (-0.66%)-0.804957225/23/2025$465.00$0.929Call6,3442,2752,45312878(+1213)18.98% (-0.91%)0.2088821,5065/23/2025$467.50$9.840Put32 - 10(+5)19.30% (-0.68%)-0.88141135/23/2025$467.50$0.527Call2,9221,4063872921(+865)19.21% (-0.65%)0.133165345/23/2025$470.00$12.140Put1312 - 53(+29)19.55% (-0.63%)-0.93367455/23/2025$470.00$0.293Call3,0327141,3725674(+1594)19.47% (-0.69%)0.0814425795/23/2025$472.50$0.165Call612338106876(+614)19.93% (-0.45%)0.0492181345/23/2025$475.00$0.097Call1,9842991,5494246(+1059)20.95% (+0.01%)0.0303352905/23/2025$477.50$0.061Call12256591722(+1584)21.61% (+0.16%)0.019505445/23/2025$480.00$0.041Call4,0397473,1384574(+1118)22.68% (+0.29%)0.0130652425/23/2025$482.50$0.029Call15941091140(+922)23.82% (+0.55%)0.009221345/23/2025$485.00$26.976Put33 - 3(+2)24.98% (+0.74%)-0.99905715/23/2025$485.00$0.021Call20219281204(+449)25.01% (+0.77%)0.006728345/23/2025$487.50$0.016Call6179552(+170)26.20% (+0.95%)0.005031135/23/2025$490.00$31.975Put1010 - 10(+10)27.36% (+1.09%)-0.99975125/23/2025$490.00$0.013Call374321340(+59)27.39% (+1.12%)0.003832135/23/2025$492.50$0.010Call615146(+106)28.57% (+1.27%)0.00296545/23/2025$495.00$0.008Call43421849(+4)29.73% (+1.41%)0.00232585/23/2025$500.00$41.975Put42 - 6(+5)31.99% (-8.07%)-0.99997725/23/2025$500.00$0.005Call32 - 1433(+41)32.02% (+1.68%)0.00147835/23/2025$502.50$44.475Put2 - - 0(+0)33.11% (+1.79%)-0.9999881End-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 Palantir Technologies Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:MSFT) was last updated on 5/20/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | 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 | SponsoredMemorial Day: 59% dividend from Bitcoin (No Crypto Needed)140% Dividends from stocks like Tesla? Discover How for Just $9! For Memorial Day, get the full details of ...Investors Alley | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredExclusive Offer: Target 100% Returns NowBrace yourself–this may come as a shock. It turns out that you may not have to wait decades to turn a small...ProsperityPub | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Microsoft Co. 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.
