Free Trial
→ Trump’s treachery (From Porter & Company) (Ad) Buy MSFT Stock  Free MSFT Stock Alerts

Microsoft (MSFT) Options Chain & Prices

Microsoft logo
$472.75 +2.37 (+0.50%)
Closing price 06/9/2025 04:00 PM Eastern
Extended Trading
$471.28 -1.47 (-0.31%)
As of 04:34 AM 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
6/13/2025$380.00$0.017Put685315433
(+0)		72.20%
(+16.57%)		-0.00174317
6/13/2025$385.00$0.019Put2128243
(-9)		68.97%
(+15.74%)		-0.002038
6/13/2025$385.00$87.940Call2 - - 15
(-5)		68.99%
(+15.75%)		0.9980462
6/13/2025$390.00$0.022Put1 - 1376
(+34)		65.76%
(+14.90%)		-0.0023761
6/13/2025$390.00$82.947Call4 - - 210
(+0)		65.77%
(+14.92%)		0.9977012
6/13/2025$395.00$0.025Put1010 - 367
(-8)		62.54%
(+14.08%)		-0.0027951
6/13/2025$395.00$77.953Call2 - - 34
(+0)		62.56%
(+14.09%)		0.9972822
6/13/2025$400.00$0.028Put2551001332200
(+83)		59.32%
(+13.25%)		-0.00330834
6/13/2025$400.00$72.960Call23 - 1124
(+7)		59.34%
(+13.27%)		0.996776
6/13/2025$405.00$0.032Put851361
(-54)		56.10%
(+12.43%)		-0.0039435
6/13/2025$405.00$67.968Call1 - - 65
(+1)		56.12%
(+12.45%)		0.9961371
6/13/2025$410.00$0.037Put51 - 51991
(+4)		52.87%
(+11.62%)		-0.00473316
6/13/2025$410.00$62.977Call4 - - 66
(+1)		52.89%
(+11.64%)		0.9953494
6/13/2025$415.00$0.043Put666401845
(+136)		49.63%
(+10.81%)		-0.00573117
6/13/2025$415.00$57.987Call17 - 1264
(+0)		49.64%
(+10.83%)		0.9943545
6/13/2025$420.00$0.051Put12655191725
(+500)		46.36%
(+10.00%)		-0.0070132
6/13/2025$420.00$52.998Call42239309
(+41)		46.38%
(+10.02%)		0.99307912
6/13/2025$425.00$0.060Put14017851316
(+362)		43.07%
(+9.19%)		-0.00867237
6/13/2025$425.00$48.010Call1373143
(+47)		43.09%
(+9.21%)		0.99142310
6/13/2025$430.00$0.071Put431281631
(+42)		39.79%
(+8.44%)		-0.01089927
6/13/2025$430.00$43.025Call2713203
(-197)		39.76%
(+8.41%)		0.98922715
6/13/2025$432.50$0.078Put154 - 3289
(+33)		38.06%
(+7.99%)		-0.01225219
6/13/2025$435.00$0.085Put5392623
(+54)		36.37%
(+7.59%)		-0.01386421
6/13/2025$435.00$38.043Call22 - 4476
(+1)		36.39%
(+7.61%)		0.9862568
6/13/2025$437.50$0.094Put3 - - 272
(+1)		34.67%
(+7.18%)		-0.0157663
6/13/2025$440.00$0.104Put257134572049
(-95)		32.95%
(+6.77%)		-0.01802866
6/13/2025$440.00$33.065Call63 - 229
(+8)		32.97%
(+6.79%)		0.9821145
6/13/2025$442.50$0.115Put68511310
(-8)		31.21%
(+6.35%)		-0.02075517
6/13/2025$445.00$0.129Put3264927550
(-24)		29.46%
(+5.90%)		-0.02408171
6/13/2025$445.00$28.094Call127 - 20265
(+0)		29.48%
(+5.92%)		0.97611118
6/13/2025$447.50$0.145Put2032634819
(+360)		27.70%
(+5.43%)		-0.02824356
6/13/2025$447.50$25.612Call1021141
(+2)		27.72%
(+5.45%)		0.9719855
6/13/2025$450.00$0.166Put1,6279024311517
(+162)		25.95%
(+4.91%)		-0.033641265
6/13/2025$450.00$23.135Call41125950
(+98)		25.97%
(+4.93%)		0.96664929
6/13/2025$452.50$0.195Put37410332788
(+102)		23.94%
(+4.00%)		-0.040904127
6/13/2025$452.50$20.665Call581636236
(+33)		24.26%
(+4.37%)		0.95937218
6/13/2025$455.00$0.239Put1,2565671761308
(+302)		22.65%
(+3.78%)		-0.051686258
6/13/2025$455.00$18.210Call421112618
(-52)		22.66%
(+3.80%)		0.94884134
6/13/2025$457.50$0.310Put883237165876
(+431)		21.22%
(+3.24%)		-0.068022264
6/13/2025$457.50$15.782Call35214226
(+26)		21.24%
(+3.26%)		0.93277915
The Robotics Revolution has arrived … and one $7 stock could take off as a result. (Ad)

The robotics revolution is here. And it's set to impact everything from how we manufacture goods to how we drive, deliver packages, and even perform surgeries. According to Forbes, this could unlock a massive $24 trillion opportunity for investors. And I've zeroed in on 6 robotics stocks at the center of it all.

Here's how to get access to all 4 reports now
6/13/2025$460.00$0.426Put6,6241,9363,4043419
(+1581)		20.20%
(+2.96%)		-0.093133983
6/13/2025$460.00$13.400Call23859551422
(-27)		20.04%
(+2.92%)		0.90775398
6/13/2025$462.50$0.621Put2,7494458521429
(+514)		19.07%
(+2.47%)		-0.13204734
6/13/2025$462.50$11.095Call433185171847
(-37)		19.24%
(+2.63%)		0.869382259
6/13/2025$465.00$0.937Put9,4383,3892,8452422
(+563)		18.44%
(+2.23%)		-0.1891181,299
6/13/2025$465.00$8.909Call4652041291775
(+131)		18.17%
(+2.12%)		0.813286147
6/13/2025$467.50$1.425Put4,5692,1671,4731013
(+290)		17.73%
(+1.91%)		-0.2672861,290
6/13/2025$467.50$6.892Call9984953651280
(+264)		17.71%
(+2.06%)		0.736587270
6/13/2025$470.00$2.142Put14,5085,9275,8681301
(+867)		17.31%
(+1.77%)		-0.3664544,398
6/13/2025$470.00$5.098Call19,6349,9416,3823192
(+420)		17.34%
(+2.06%)		0.6395261,960
6/13/2025$472.50$3.140Put1,792637705627
(+439)		16.61%
(+1.65%)		-0.481864623
6/13/2025$472.50$3.581Call11,7326,3523,9882263
(+849)		17.20%
(+2.14%)		0.5266581,978
6/13/2025$475.00$4.466Put924432380432
(+281)		16.73%
(+1.62%)		-0.603712275
6/13/2025$475.00$2.383Call8,8593,2172,4155630
(+2032)		16.81%
(+1.89%)		0.4077412,562
6/13/2025$477.50$6.131Put563220167
(+138)		16.55%
(+2.01%)		-0.71739834
6/13/2025$477.50$1.517Call5,3922,1101,7142903
(+2539)		16.59%
(+2.02%)		0.2966541,402
6/13/2025$480.00$8.090Put37137120
(+95)		16.76%
(+2.26%)		-0.8104626
6/13/2025$480.00$0.943Call4,9501,6641,8973925
(+2067)		16.82%
(+2.26%)		0.2054051,281
6/13/2025$482.50$10.268Put1 - 149
(+46)		17.17%
(+2.58%)		-0.8790521
6/13/2025$482.50$0.584Call1,843945287934
(+141)		17.18%
(+2.60%)		0.13808457
6/13/2025$485.00$12.586Put3 - 112
(+7)		17.78%
(+2.98%)		-0.9261033
6/13/2025$485.00$0.369Call2,7368794862845
(+495)		17.75%
(+2.82%)		0.092278448
6/13/2025$487.50$0.242Call2,0767879241853
(+1583)		18.59%
(+3.45%)		0.062602286
6/13/2025$490.00$0.170Call5,3873,1501,4893466
(+113)		19.57%
(+3.87%)		0.044383796
6/13/2025$492.50$0.128Call421152191266
(+106)		20.72%
(+4.57%)		0.032991115
6/13/2025$495.00$0.099Call57535877491
(+133)		21.95%
(+4.57%)		0.02520999
6/13/2025$497.50$0.079Call159141441087
(+837)		23.15%
(+5.27%)		0.0197848
6/13/2025$500.00$27.405Put1310314
(+14)		24.31%
(+5.54%)		-0.9961835
6/13/2025$500.00$0.063Call2,8972,5811831498
(+397)		24.33%
(+5.55%)		0.015535205
6/13/2025$505.00$0.040Call55222119486
(+25)		26.42%
(+5.85%)		0.00958781
6/13/2025$510.00$0.025Call1448833111
(+25)		28.24%
(+5.98%)		0.00583527
6/13/2025$515.00$0.016Call2020 - 34
(+21)		29.98%
(+6.18%)		0.0036883
6/13/2025$520.00$0.010Call2424 - 62
(+0)		31.76%
(+6.55%)		0.0023833
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 6/10/2025 by MarketBeat.com Staff
From Our Partners
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 | Sponsored
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsored
Trump’s treachery
This might just be the greatest time in America to be an energy company. Since taking office in 2025, Presi...
Porter & Company | Sponsored
Gold is soaring. Here’s how to get paid from it
Gold just broke through $3,300… And while the headlines shout about price targets, something even more powe...
Investors Alley | Sponsored
Elon’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 | Sponsored
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
Elon’s “Secret Mission”
Tesla, SpaceX and Starlink made billions for investors... But a meeting Elon had on March 21st, 2025, could...
Behind the Markets | Sponsored
An AI run of epic proportions is only getting started
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored