Free Trial
Don't Miss the A.I. Investing RevolutionStart Free For 30 Days

Microsoft (MSFT) Options Chain & Prices

Microsoft logo
$524.93 +0.95 (+0.18%)
As of 03:39 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

MSFT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$425.00$0.013Put11 - 45
(-1)		77.57%
(+10.99%)		-0.0013351
10/10/2025$425.00$99.125Call1 - - 20
(+0)		77.57%
(+10.98%)		0.9988371
10/10/2025$430.00$0.015Put11 - 107
(+1)		74.45%
(+10.30%)		-0.0015741
10/10/2025$430.00$94.105Call1 - - 43
(-1)		74.44%
(+10.29%)		0.9985971
10/10/2025$445.00$0.023Put3 - - 337
(-3)		65.11%
(+8.23%)		-0.0026533
10/10/2025$445.00$79.147Call3 - - 19
(+0)		65.12%
(+8.24%)		0.997521
10/10/2025$450.00$0.027Put11 - 6355
(-3)		61.99%
(+7.55%)		-0.0031943
10/10/2025$455.00$0.032Put31256351
(-10)		58.86%
(+6.87%)		-0.0038744
10/10/2025$462.50$0.041Put1 - - 40
(+10)		54.14%
(+5.85%)		-0.0052581
10/10/2025$470.00$0.054Put11210611307
(+184)		49.39%
(+6.29%)		-0.00730919
10/10/2025$470.00$54.169Call1 - 149
(+0)		49.38%
(+4.83%)		0.9928631
10/10/2025$472.50$0.060Put711154
(+110)		47.83%
(+4.52%)		-0.0081963
10/10/2025$475.00$0.066Put5113152231
(-55)		46.21%
(+4.45%)		-0.00926512
10/10/2025$475.00$49.209Call1 - - 90
(-1)		46.22%
(+4.17%)		0.9909231
10/10/2025$477.50$0.073Put1414 - 45
(+2)		44.65%
(+3.87%)		-0.0104725
10/10/2025$480.00$0.082Put34862162630
(-368)		43.04%
(+3.52%)		-0.01195267
10/10/2025$480.00$44.227Call43 - 103
(-3)		43.04%
(+3.52%)		0.9882373
10/10/2025$482.50$0.092Put55114154
(-28)		41.45%
(+3.20%)		-0.01368917
10/10/2025$485.00$0.104Put25821411253
(+75)		39.87%
(+3.19%)		-0.01578160
10/10/2025$485.00$39.252Call30228130
(+2)		39.87%
(+2.88%)		0.98441818
10/10/2025$487.50$0.118Put1901522830
(+145)		38.29%
(+2.55%)		-0.01832541
10/10/2025$490.00$0.135Put696161182253
(+76)		36.72%
(+2.29%)		-0.021433117
10/10/2025$490.00$34.287Call10028 - 194
(-40)		36.72%
(+2.23%)		0.9787848
10/10/2025$492.50$0.156Put1196311679
(-66)		35.13%
(+1.87%)		-0.02531539
10/10/2025$495.00$0.182Put591781651801
(-503)		33.57%
(+1.50%)		-0.03014899
10/10/2025$495.00$29.337Call15 - - 181
(-114)		33.59%
(+1.50%)		0.9701436
10/10/2025$497.50$0.215Put3953015630
(-4)		31.98%
(+1.06%)		-0.03625599
10/10/2025$497.50$26.847Call21 - 171
(-6)		32.02%
(+1.11%)		0.9639712
10/10/2025$500.00$0.259Put1,3461243158670
(+101)		30.21%
(+0.73%)		-0.044296240
10/10/2025$500.00$24.416Call15973581049
(+11)		30.52%
(+0.68%)		0.95610340
10/10/2025$502.50$0.317Put3464124980
(+311)		29.05%
(+0.67%)		-0.054962108
10/10/2025$502.50$21.975Call15105247
(+33)		29.06%
(+0.25%)		0.9455493
10/10/2025$505.00$0.399Put1,6462301573267
(+1542)		27.69%
(-0.16%)		-0.069528312
10/10/2025$505.00$19.534Call88255726
(-69)		27.69%
(-0.16%)		0.93097720
10/10/2025$507.50$0.518Put1,4593513011817
(+358)		26.46%
(-0.23%)		-0.089785399
10/10/2025$510.00$0.692Put1,6396063632316
(+229)		25.40%
(-0.48%)		-0.117754482
10/10/2025$510.00$14.853Call309771971572
(-124)		25.64%
(-0.56%)		0.88320659
10/10/2025$512.50$0.951Put1,0392481511182
(+488)		24.52%
(-0.99%)		-0.156512343
10/10/2025$512.50$12.589Call78128351578
(-75)		24.52%
(-0.99%)		0.84448767
10/10/2025$515.00$1.327Put3,3668565342824
(+1717)		23.82%
(-1.09%)		-0.2080661,765
10/10/2025$517.50$1.864Put4,4264462,2001331
(+451)		23.05%
(-1.15%)		-0.2741411,849
10/10/2025$517.50$8.492Call341152982418
(-302)		23.25%
(-1.13%)		0.729184137
10/10/2025$520.00$2.579Put3,9791,1711,5551618
(+504)		22.42%
(-1.26%)		-0.3518541,064
10/10/2025$520.00$6.724Call1,5993384433946
(-846)		22.82%
(-1.15%)		0.6529427
10/10/2025$522.50$3.532Put2,070843745839
(+623)		22.01%
(-1.30%)		-0.441467712
10/10/2025$522.50$5.141Call4,1801,2311,5783269
(+264)		22.89%
(-0.66%)		0.564993800
10/10/2025$525.00$4.722Put2,5441,286707883
(+601)		21.88%
(-1.30%)		-0.536155830
10/10/2025$525.00$3.814Call12,2895,4124,1696303
(-573)		22.37%
(-1.22%)		0.4723492,583
10/10/2025$527.50$6.153Put1,095420362613
(+511)		22.02%
(-0.88%)		-0.629683335
10/10/2025$530.00$7.842Put632326199700
(+359)		21.93%
(-1.28%)		-0.717616158
10/10/2025$530.00$1.910Call11,3983,6804,7058220
(+2074)		21.93%
(-1.28%)		0.294592,124
10/10/2025$532.50$9.772Put1277451201
(+174)		21.92%
(-1.31%)		-0.79499927
10/10/2025$532.50$1.283Call3,6541,3261,4493399
(+420)		22.03%
(-1.21%)		0.2185731,029
10/10/2025$535.00$11.841Put66423131
(+92)		21.98%
(-1.34%)		-0.85720818
10/10/2025$535.00$0.844Call5,5361,6821,9377522
(-1118)		22.09%
(-1.55%)		0.1572971,238
10/10/2025$537.50$14.095Put21121
(+21)		22.12%
(-0.19%)		-0.9067772
10/10/2025$540.00$16.412Put99722480
(+66)		22.39%
(-1.20%)		-0.9422459
10/10/2025$540.00$0.344Call9,8643,3423,48213799
(-7)		22.46%
(-1.29%)		0.0743821,289
10/10/2025$542.50$18.848Put201166
(+6)		22.82%
(-0.90%)		-0.9664724
10/10/2025$542.50$0.223Call2,7411,1131,2704264
(+2834)		23.20%
(-0.51%)		0.050721375
10/10/2025$545.00$21.280Put15 - 1546
(+45)		23.41%
(-0.60%)		-0.9810411
10/10/2025$545.00$0.149Call7,7212,8282,9717769
(+975)		23.65%
(-0.29%)		0.035064910
10/10/2025$547.50$0.103Call3,6511,3131,710616
(+383)		24.14%
(+0.10%)		0.024858306
10/10/2025$550.00$0.074Call3,1117881,15410240
(+7877)		24.97%
(+0.79%)		0.018002686
10/10/2025$552.50$0.055Call91772734586
(+221)		25.87%
(+1.15%)		0.013346119
10/10/2025$555.00$31.267Put1 - 11
(+1)		26.82%
(+2.12%)		-0.9982911
10/10/2025$555.00$0.041Call3,3941,5991,58510029
(-1856)		26.81%
(+1.80%)		0.010104291
10/10/2025$557.50$0.032Call532309214437
(+392)		27.78%
(+2.25%)		0.00779552
10/10/2025$560.00$36.241Put22 - 3
(+3)		28.76%
(+3.12%)		-0.9994321
10/10/2025$560.00$0.025Call6084161591221
(+915)		28.77%
(+3.12%)		0.0061132
10/10/2025$562.50$0.020Call413110274
(+270)		29.76%
(+3.51%)		0.0048616
10/10/2025$565.00$0.017Call11110179
(+76)		30.76%
(+3.85%)		0.0039169
10/10/2025$567.50$0.014Call21153
(+4)		31.77%
(+4.16%)		0.0031922
10/10/2025$570.00$0.011Call155492206
(+47)		32.77%
(+4.45%)		0.00262914
10/10/2025$572.50$0.010Call14311626223
(+121)		33.77%
(+4.72%)		0.00218527
10/10/2025$575.00$0.008Call1201383389
(+210)		34.76%
(+5.00%)		0.00183120
10/10/2025$580.00$0.006Call11 - 689
(+490)		36.74%
(+5.57%)		0.0013161
10/10/2025$585.00$0.005Call32 - 199
(+7)		38.69%
(+6.18%)		0.000973
10/10/2025$590.00$0.003Call1 - 140
(+32)		40.61%
(+6.83%)		0.0007311
10/10/2025$600.00$0.002Call11 - 429
(+343)		44.37%
(+8.27%)		0.0004391
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 10/8/2025 by MarketBeat.com Staff
From Our Partners
Melt-up warning
America’s $37.5 trillion debt spiral, soaring deficits, and repeated credit downgrades are exactly what Porter...
Porter & Company | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
The warning signs that preceded the 2008 crash are reappearing: an irrational NASDAQ bubble, a record-high gol...
StockEarnings | Sponsoredtc pixel
Bitcoin grabs headlines, but smart money likes this token
Bitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...
Crypto 101 Media | Sponsoredtc pixel
Building The Infrastructure for the Coming Financial Reset
While China pushes nearly $1 trillion through its new digital currency, one emerging company is quietly buildi...
Intellistake | Sponsoredtc pixel
Your Bank Account Is No Longer Safe
What If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...
Priority Gold | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel