Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Microsoft (MSFT) Options Chain & Prices

Microsoft logo
$507.23 +2.99 (+0.59%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$507.44 +0.20 (+0.04%)
As of 08/22/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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
8/29/2025$420.00$0.006Put14 - 5107
(+1)		43.33%
(-0.67%)		-0.0007349
8/29/2025$425.00$0.007Put841230
(+0)		41.60%
(-0.90%)		-0.0009524
8/29/2025$430.00$0.009Put981295
(+0)		39.86%
(-1.13%)		-0.0012433
8/29/2025$435.00$0.012Put3 - 1346
(+0)		38.12%
(-1.35%)		-0.0016343
8/29/2025$440.00$0.015Put5250 - 505
(-1)		36.38%
(-1.57%)		-0.00216812
8/29/2025$442.50$0.018Put5 - 1167
(+159)		35.50%
(-1.67%)		-0.0025062
8/29/2025$445.00$0.020Put53 - 502
(+82)		34.62%
(-1.77%)		-0.0029025
8/29/2025$445.00$62.544Call4 - - 1
(+0)		34.60%
(-1.80%)		0.9972644
8/29/2025$447.50$0.023Put2842525959
(+32)		33.75%
(-1.88%)		-0.00337120
8/29/2025$452.50$0.031Put231314
(+0)		31.98%
(-2.08%)		-0.00459110
8/29/2025$455.00$0.036Put801259276
(+49)		31.09%
(-2.18%)		-0.0053822
8/29/2025$455.00$52.570Call42 - 58
(-1)		31.06%
(-2.21%)		0.9948114
8/29/2025$457.50$0.042Put5214113
(+0)		30.20%
(-2.29%)		-0.00633611
8/29/2025$457.50$50.078Call1 - - 1
(+0)		30.17%
(-2.32%)		0.9938711
8/29/2025$460.00$0.049Put22615153938
(+26)		29.31%
(-2.40%)		-0.00748441
8/29/2025$460.00$47.587Call41360
(+0)		29.28%
(-2.43%)		0.9927362
8/29/2025$462.50$0.057Put99230152
(+128)		28.42%
(-2.51%)		-0.00887716
8/29/2025$462.50$45.098Call1 - 12
(+2)		28.39%
(-2.55%)		0.991361
8/29/2025$465.00$42.611Call2 - - 51
(-8)		27.50%
(-2.67%)		0.9896761
8/29/2025$467.50$0.080Put140833328
(+3)		26.64%
(-2.77%)		-0.01268427
8/29/2025$467.50$40.125Call4 - 10
(+0)		26.60%
(-2.80%)		0.9876034
8/29/2025$470.00$0.095Put1622193521
(+56)		25.74%
(-3.15%)		-0.01530342
8/29/2025$470.00$37.643Call91124
(+1)		25.71%
(-2.95%)		0.9850285
8/29/2025$472.50$0.114Put145319147
(+115)		24.83%
(-3.25%)		-0.01854439
8/29/2025$475.00$0.139Put771249348918
(+194)		23.98%
(-3.22%)		-0.022754112
8/29/2025$475.00$32.692Call94241
(+0)		23.95%
(-3.25%)		0.9776797
8/29/2025$477.50$0.171Put3345418286
(+247)		23.13%
(-3.38%)		-0.0281299
8/29/2025$480.00$0.213Put8982891651379
(+230)		22.65%
(-3.19%)		-0.035154229
8/29/2025$480.00$27.770Call473110393
(-4)		22.27%
(-3.56%)		0.9654414
8/29/2025$482.50$0.270Put33661101111
(+48)		21.50%
(-3.68%)		-0.044412146
8/29/2025$482.50$25.328Call11 - 30
(+5)		21.49%
(-3.70%)		0.9562571
8/29/2025$485.00$0.348Put913116661117
(+44)		20.76%
(-3.80%)		-0.056858240
8/29/2025$485.00$22.908Call1333203
(+53)		20.75%
(-3.81%)		0.9449
8/29/2025$487.50$0.456Put2986011201
(+92)		20.07%
(-3.89%)		-0.07353375
8/29/2025$487.50$20.518Call3 - 330
(+2)		20.06%
(-3.90%)		0.9275762
8/29/2025$490.00$0.610Put1,0081781612362
(+263)		19.65%
(-3.78%)		-0.096233284
8/29/2025$490.00$18.169Call28826211315
(+47)		19.44%
(-3.95%)		0.90565533
8/29/2025$492.50$0.822Put1,052314280563
(+123)		18.88%
(-3.97%)		-0.125819184
8/29/2025$492.50$15.880Call1021117
(+13)		18.88%
(-3.97%)		0.8767435
8/29/2025$495.00$1.115Put1,8123131803688
(+1176)		18.39%
(-3.97%)		-0.164154416
Take a look at this picture ... (Ad)

A strange investment secret — discovered just a few short weeks before this image was taken — correctly predicted it all. Even crazier, this secret accurately called every major financial event in recent history … Now it's signaling something very scary is about to hit the market again …tc pixel

To find out more about this Great Depression secret … Click here for all the details.
8/29/2025$495.00$13.669Call661829252
(+56)		17.97%
(-4.39%)		0.83933334
8/29/2025$497.50$1.516Put1,055143174379
(+16)		18.09%
(-3.80%)		-0.212568340
8/29/2025$497.50$11.563Call2419327195
(+49)		17.95%
(-3.94%)		0.79216537
8/29/2025$500.00$2.051Put2,6701,0786173759
(-76)		17.68%
(-4.10%)		-0.271772743
8/29/2025$500.00$9.588Call1,270486487662
(+1)		17.59%
(-3.74%)		0.734553380
8/29/2025$502.50$2.753Put1,467529523781
(+223)		17.49%
(-3.60%)		-0.341494391
8/29/2025$502.50$7.774Call488228165267
(+71)		17.23%
(-3.85%)		0.666746185
8/29/2025$505.00$3.647Put2,2917066402166
(-424)		17.14%
(-3.61%)		-0.420223690
8/29/2025$505.00$6.148Call2,9451,1811,050855
(+261)		16.75%
(-3.98%)		0.590204905
8/29/2025$507.50$4.757Put1,3131792761000
(+73)		16.80%
(-3.64%)		-0.505125385
8/29/2025$507.50$4.732Call4,5991,3461,6941352
(+215)		16.73%
(-3.70%)		0.5077021,136
8/29/2025$510.00$6.097Put1,6983223602867
(+40)		16.51%
(-3.68%)		-0.592156428
8/29/2025$510.00$3.540Call10,2864,1843,3495903
(+293)		16.51%
(-3.68%)		0.4231532,387
8/29/2025$512.50$7.671Put1,1677197555
(+37)		16.38%
(-3.62%)		-0.676559116
8/29/2025$512.50$2.573Call3,2811,0721,119911
(+109)		16.38%
(-3.61%)		0.341095912
8/29/2025$515.00$9.465Put911696302204
(-30)		16.53%
(-3.62%)		-0.753708118
8/29/2025$517.50$11.453Put19137191560
(+8)		16.30%
(-3.49%)		-0.82006245
8/29/2025$517.50$1.260Call3,3127341,1343269
(+89)		16.25%
(-3.55%)		0.200939859
8/29/2025$520.00$13.601Put28959672767
(+38)		16.38%
(-3.41%)		-0.87345490
8/29/2025$520.00$0.859Call7,6543,2062,4102931
(+139)		16.29%
(-3.55%)		0.1479821,675
8/29/2025$522.50$15.871Put32 - 2719
(+5)		16.55%
(-3.32%)		-0.9137114
8/29/2025$522.50$0.582Call3,3198871,6581540
(+26)		16.55%
(-3.32%)		0.107094576
8/29/2025$525.00$18.228Put1306871531
(+12)		16.82%
(-3.20%)		-0.94224744
8/29/2025$525.00$0.397Call4,8281,1121,8754281
(+327)		16.82%
(-3.22%)		0.077065984
8/29/2025$527.50$20.642Put13 - 1130
(+28)		17.20%
(-3.04%)		-0.9614294
8/29/2025$527.50$0.276Call1,2476991531550
(+53)		17.33%
(-2.97%)		0.055685291
8/29/2025$530.00$23.091Put193283056
(-455)		17.69%
(-2.84%)		-0.97388330
8/29/2025$530.00$0.198Call2,8925539693810
(+219)		17.68%
(-2.84%)		0.040956425
8/29/2025$532.50$25.561Put7 - - 35
(-5)		18.29%
(-2.60%)		-0.9817943
8/29/2025$532.50$0.148Call7811551101680
(+26)		18.26%
(-2.61%)		0.030939169
8/29/2025$535.00$28.044Put72211
(-664)		18.99%
(-2.32%)		-0.9867833
8/29/2025$535.00$0.115Call9703423933173
(-336)		18.96%
(-2.40%)		0.024105230
8/29/2025$537.50$0.093Call54045250499
(-52)		19.73%
(-1.84%)		0.019367103
8/29/2025$540.00$33.025Put2711139
(-1194)		20.59%
(-1.71%)		-0.99223310
8/29/2025$540.00$0.078Call1,5696394343409
(+258)		20.56%
(-1.74%)		0.015978286
8/29/2025$542.50$0.067Call1651841757
(-43)		21.43%
(-1.44%)		0.01347351
8/29/2025$545.00$38.017Put56 - - 8
(-30)		22.34%
(-1.14%)		-0.9948241
8/29/2025$545.00$0.059Call452321662002
(-14)		22.31%
(-1.17%)		0.011546133
8/29/2025$547.50$0.052Call175587391
(+31)		23.20%
(-0.93%)		0.01001438
8/29/2025$550.00$43.012Put117 - - 16
(-57)		24.11%
(-0.68%)		-0.9963765
8/29/2025$550.00$0.047Call1,2974497875347
(+48)		24.09%
(-0.72%)		0.008763129
8/29/2025$552.50$0.042Call117447216
(+1)		24.96%
(-0.54%)		0.00771517
8/29/2025$555.00$48.010Put1 - - 2
(-42)		25.84%
(-0.36%)		-0.9973281
8/29/2025$555.00$0.038Call15654671885
(-4)		25.82%
(-0.39%)		0.00682233
8/29/2025$557.50$50.508Put1 - - 0
(+0)		26.68%
(-0.23%)		-0.9977071
8/29/2025$557.50$0.034Call1591193822
(+2)		26.66%
(-0.22%)		0.00605336
8/29/2025$560.00$53.007Put252 - 3
(-14)		27.50%
(-0.13%)		-0.9980473
8/29/2025$560.00$0.031Call12047615138
(+291)		27.48%
(-0.12%)		0.00538320
8/29/2025$562.50$55.506Put2110
(+0)		28.30%
(-0.05%)		-0.9983412
8/29/2025$562.50$0.028Call111121411
(+0)		28.28%
(-0.04%)		0.00479417
One tiny company just cracked Google’s $19B problem (Ad)

An MIT lab recently cracked a code scientists had been chasing for decades… Turning a “miracle metal” from a $63,000 luxury… into a 90-cent mass production reality. It’s 400x stronger than steel, conducts electricity better than copper… and just saved 379 lives in a single plane crash.tc pixel

One small U.S. company controls the only factory making it at scale.
8/29/2025$565.00$58.005Put7 - - 1
(-3)		29.08%
(+0.02%)		-0.9985521
8/29/2025$565.00$0.025Call236200361153
(+56)		29.07%
(+0.03%)		0.0042745
8/29/2025$570.00$0.021Call24120330520
(-13)		30.57%
(+0.09%)		0.00340423
8/29/2025$575.00$0.017Call111 - 381
(+12)		32.00%
(+0.20%)		0.0027133
8/29/2025$580.00$0.014Call36329438
(+0)		33.35%
(+0.24%)		0.00215914
8/29/2025$585.00$0.011Call66 - 121
(+0)		34.62%
(+0.30%)		0.0017154
8/29/2025$590.00$0.009Call223 - 68
(+0)		35.83%
(+0.35%)		0.0013595
8/29/2025$605.00$0.004Call11 - 54
(+0)		39.07%
(+0.43%)		0.0006611
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 8/24/2025 by MarketBeat.com Staff
From Our Partners
Nations are at war over what’s in this box
A resource known as Element 29 is quickly becoming one of the most sought-after materials on the planet. Goldm...
Behind the Markets | Sponsoredtc pixel
Could This Be the End of Retirement Worries?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
Take a look at this picture ...
A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...
Weiss Ratings | Sponsoredtc pixel
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsoredtc pixel
Trump’s “new dollar” could shock Americans
"I Made Millions in the Tech Boom. Here's Where I'd Put My Money Today" This man has called some of the big...
Stansberry Research | Sponsoredtc pixel