Microsoft (MSFT) Options Chain & Prices $524.11 -9.39 (-1.76%) Closing price 08/1/2025 04:00 PM EasternExtended Trading$523.64 -0.47 (-0.09%) As of 08/1/2025 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. 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 2/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 9/12/2025 9/5/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 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 VolatilityDeltaTrades8/8/2025$420.00$0.022Put841112(+2)56.35% (+6.10%)-0.00191448/8/2025$420.00$105.022Call30 - - 8(+1)56.35% (+6.10%)0.9981638/8/2025$425.00$0.025Put21106104(-12)54.38% (+5.49%)-0.00228268/8/2025$425.00$100.030Call10 - 13(+0)54.38% (+5.49%)0.99779338/8/2025$430.00$0.030Put2341865115(+2)52.39% (+4.84%)-0.002719408/8/2025$430.00$95.039Call23 - - 21(-2)52.39% (+4.84%)0.99735728/8/2025$435.00$0.035Put4335591(-4)50.39% (+4.19%)-0.003243138/8/2025$437.50$0.037Put20 - 209(+0)49.37% (+3.85%)-0.00354328/8/2025$437.50$87.553Call1 - - 0(+0)49.37% (+3.85%)0.99653518/8/2025$440.00$0.040Put3314 - 182(-3)48.36% (+3.52%)-0.00387520 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. 8/8/2025$440.00$85.058Call237 - - 269(+2)48.36% (+3.52%)0.996204118/8/2025$442.50$82.564Call5 - - 0(+0)47.34% (+3.19%)0.99583848/8/2025$445.00$0.047Put952101(-5)46.32% (+2.87%)-0.00464968/8/2025$445.00$80.070Call16 - 115(-1)46.32% (+2.87%)0.99543368/8/2025$447.50$0.051Put5425144(+0)45.30% (+2.55%)-0.00510148/8/2025$450.00$0.056Put188117383027(-56)44.28% (+2.23%)-0.005606408/8/2025$450.00$75.082Call11 - - 2562(+0)44.28% (+2.23%)0.99447948/8/2025$452.50$0.060Put14310241159(-1)43.26% (+1.92%)-0.006174138/8/2025$455.00$0.066Put1464798235(-20)42.24% (+1.62%)-0.006817308/8/2025$455.00$70.097Call8 - - 57(-6)42.24% (+1.62%)0.99327148/8/2025$457.50$0.072Put4814128(+0)41.23% (+1.34%)-0.00754868/8/2025$460.00$0.079Put25115202468(-59)40.22% (+1.07%)-0.008383358/8/2025$460.00$65.114Call26 - - 38(-5)40.22% (+1.07%)0.99171448/8/2025$462.50$0.087Put143413542(+7)39.22% (+0.81%)-0.009342128/8/2025$462.50$62.624Call2 - - 15(+3)39.22% (+0.81%)0.99075828/8/2025$465.00$0.096Put89959618(-262)38.23% (+0.57%)-0.010455348/8/2025$465.00$60.136Call3 - - 53(-31)38.23% (+0.57%)0.98964828/8/2025$467.50$0.107Put3915751(-10)37.25% (+0.35%)-0.011761178/8/2025$467.50$57.648Call15 - - 5(+5)37.25% (+0.35%)0.98835258/8/2025$470.00$0.119Put952260283803(-325)36.29% (+0.15%)-0.013291968/8/2025$470.00$55.163Call12 - 1122(+3)36.29% (+0.15%)0.98683188/8/2025$472.50$0.134Put421521162(-2)35.35% (-0.02%)-0.015098228/8/2025$475.00$0.152Put6667746644(-190)34.42% (-0.17%)-0.017261438/8/2025$475.00$50.200Call14 - - 107(+13)34.42% (+34.42%)0.98288288/8/2025$477.50$0.173Put2441107134(-32)33.52% (-0.29%)-0.019852288/8/2025$477.50$47.724Call2 - - 11(+0)33.52% (-0.29%)0.98030928/8/2025$480.00$0.199Put8051462401440(-209)32.16% (-0.87%)-0.0229631658/8/2025$480.00$45.251Call1,440374140123(-56)32.63% (-0.40%)0.9772132038/8/2025$482.50$0.231Put31511109(+7)31.77% (-0.47%)-0.026742218/8/2025$482.50$42.785Call1 - - 1(+1)31.77% (-0.47%)0.9734641Google did what!?!? (Ad)A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bill Gates has backed four companies in this space. The World Economic Forum calls it “the most exciting human discovery since fire.” Whitney Tilson believes this trend could mint a new class of wealthy investors—and he’s sharing one stock to watch now, for free.Gates and Altman are betting big—see why8/8/2025$485.00$0.269Put86826181071(-477)30.93% (-0.53%)-0.0313232128/8/2025$485.00$40.326Call324 - 113(+1)30.93% (-0.53%)0.968918148/8/2025$487.50$0.317Put1894235251(-98)30.12% (-0.56%)-0.036885658/8/2025$487.50$37.875Call15 - - 38(+0)30.12% (-0.56%)0.96338888/8/2025$490.00$0.376Put797183184987(-270)29.20% (-0.70%)-0.0437022198/8/2025$490.00$35.436Call11825223(-21)29.33% (-0.57%)0.956642348/8/2025$492.50$0.448Put44114068366(+147)28.56% (-0.58%)-0.0519741448/8/2025$492.50$33.010Call712132(-3)28.56% (-0.58%)0.9484258/8/2025$495.00$0.539Put5727888926(-132)27.77% (-0.61%)-0.0621381988/8/2025$495.00$30.602Call38 - - 1242(-27)27.82% (-0.57%)0.938376108/8/2025$497.50$0.651Put41214557276(+20)27.10% (-0.55%)-0.0744731798/8/2025$497.50$28.215Call171 - 75(-7)27.10% (-0.55%)0.92613568/8/2025$500.00$0.791Put2,4155214731245(+231)26.51% (-0.42%)-0.0895767198/8/2025$500.00$25.856Call2174861526(-30)26.40% (-0.53%)0.911218548/8/2025$502.50$0.966Put531100185479(+289)25.87% (-0.36%)-0.1078792088/8/2025$502.50$23.532Call3912674(-13)25.73% (-0.50%)0.893118138/8/2025$505.00$1.185Put1,326362185621(+231)25.42% (-0.03%)-0.1299974038/8/2025$505.00$21.251Call3122521938(-450)24.50% (-1.08%)0.8712421228/8/2025$507.50$1.458Put1,775174174505(+125)24.47% (-0.47%)-0.1566165108/8/2025$507.50$19.023Call44219106(-31)24.47% (-2.51%)0.844994348/8/2025$510.00$1.797Put2,9898707361496(+775)24.03% (-0.33%)-0.1882331,0728/8/2025$510.00$16.860Call748127171706(-200)23.15% (-1.20%)0.8137951488/8/2025$512.50$2.215Put1,287482399633(+9)23.59% (-0.22%)-0.2253823848/8/2025$512.50$14.776Call9901241091250(-682)23.31% (-0.50%)0.777119848/8/2025$515.00$2.729Put3,5681,4414221013(+602)22.76% (-0.54%)-0.2685921,2108/8/2025$515.00$12.785Call5201221231075(-691)22.46% (-0.85%)0.7346061708/8/2025$517.50$3.354Put1,129514223276(+183)22.26% (-0.59%)-0.3178834378/8/2025$517.50$10.903Call2379764619(+47)22.42% (-0.43%)0.6861211108/8/2025$520.00$4.106Put5,7091,4291,7221302(+1201)21.75% (-0.70%)-0.3731441,4368/8/2025$520.00$9.146Call2,3658671,1331233(-288)21.84% (-0.60%)0.6318174048/8/2025$522.50$5.001Put2,421928810263(+174)21.22% (-0.73%)-0.4338428188/8/2025$522.50$7.530Call3,1181,4111,032616(+16)21.22% (-0.85%)0.5722195248/8/2025$525.00$6.054Put7,1962,5152,8271021(+901)20.74% (-1.02%)-0.4990311,3708/8/2025$525.00$6.069Call6,5702,8041,8551423(+146)20.64% (-1.12%)0.5082931,4698/8/2025$527.50$7.279Put1,492814404299(+265)20.27% (-1.21%)-0.5672645458/8/2025$527.50$4.775Call3,3511,1871,159431(+92)20.27% (-0.99%)0.4414877938/8/2025$530.00$8.687Put2,9041,1808841162(+1082)19.87% (-1.34%)-0.6365459958/8/2025$530.00$3.660Call5,9772,0582,2263274(-234)19.83% (-1.43%)0.3737671,5568/8/2025$532.50$10.285Put756174344684(+664)19.43% (-1.74%)-0.7043312408/8/2025$532.50$2.730Call3,0948791,104408(+54)19.61% (-0.86%)0.3075989938/8/2025$535.00$12.071Put803232267950(+864)19.22% (-1.72%)-0.7676512558/8/2025$535.00$1.984Call5,0821,5532,0131735(-868)19.28% (-1.48%)0.2458141,1078/8/2025$537.50$14.036Put30570138440(+267)18.87% (-1.96%)-0.8234991038/8/2025$537.50$1.414Call1,809429672683(+532)19.10% (-1.54%)0.1912295538/8/2025$540.00$16.159Put2705868264(+231)19.01% (-2.06%)-0.8695841068/8/2025$540.00$1.000Call10,3343,9182,3892321(+1020)18.89% (-1.67%)0.1459111,6418/8/2025$542.50$18.406Put631819149(+142)18.88% (-1.88%)-0.905292238/8/2025$542.50$0.711Call921234327788(+653)19.21% (-1.26%)0.1103133768/8/2025$545.00$20.738Put37168212(+203)19.09% (-1.69%)-0.931994218/8/2025$545.00$0.510Call4,7947892,7924640(+3149)19.25% (-1.18%)0.083147934Google did what!?!? (Ad)A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bill Gates has backed four companies in this space. The World Economic Forum calls it “the most exciting human discovery since fire.” Whitney Tilson believes this trend could mint a new class of wealthy investors—and he’s sharing one stock to watch now, for free.Gates and Altman are betting big—see why8/8/2025$547.50$23.127Put1334148(+148)19.37% (-1.47%)-0.95160798/8/2025$547.50$0.370Call977382272793(+702)19.37% (-1.47%)0.0626332798/8/2025$550.00$25.554Put661721103(+74)19.73% (-1.21%)-0.965522198/8/2025$550.00$0.271Call5,3011,0062,3373566(+2184)19.96% (-0.62%)0.04749068/8/2025$552.50$28.006Put1 - 135(+35)20.16% (-0.91%)-0.97537518/8/2025$552.50$0.202Call444177125309(+214)20.16% (-0.91%)0.0362151888/8/2025$555.00$30.476Put91622(+22)20.65% (-0.59%)-0.98218948/8/2025$555.00$0.154Call7832001933488(+3059)21.17% (+0.41%)0.028012488/8/2025$557.50$32.955Put1 - - 18(+17)21.18% (-0.25%)-0.98695518/8/2025$557.50$0.120Call3047647346(+263)21.18% (-0.25%)0.0219751108/8/2025$560.00$35.442Put4 - - 67(+17)21.77% (+0.12%)-0.99022828/8/2025$560.00$0.095Call2,2781,1866042055(+1179)22.55% (+1.27%)0.0175464018/8/2025$562.50$0.078Call496135190461(+335)22.42% (+0.52%)0.0143181038/8/2025$565.00$40.427Put1755 - 40(+40)23.14% (+0.96%)-0.99404348/8/2025$565.00$0.066Call4131401121017(+668)23.14% (+0.96%)0.0119711068/8/2025$567.50$0.057Call1,5033191,068279(+237)23.91% (+1.44%)0.0102541928/8/2025$570.00$45.420Put40 - - 3(+3)24.74% (+1.94%)-0.99586918/8/2025$570.00$0.051Call1,332426141873(+579)24.74% (+1.94%)0.0089852268/8/2025$572.50$47.918Put120 - - 9(+9)25.61% (+2.47%)-0.9964418/8/2025$572.50$0.046Call22213558106(+23)26.13% (+2.99%)0.008022408/8/2025$575.00$50.417Put10 - - 1(+1)26.51% (+2.99%)-0.99682118/8/2025$575.00$0.043Call1,163734203704(+232)26.51% (+2.99%)0.0072681048/8/2025$577.50$0.040Call641313219(+206)27.42% (+3.50%)0.006657208/8/2025$580.00$0.038Call1,261486371733(+1670)28.34% (+3.99%)0.0061472038/8/2025$582.50$57.915Put4220(+0)29.25% (+4.45%)-0.99758248/8/2025$582.50$0.036Call6025434(+16)29.25% (+4.45%)0.005706188/8/2025$585.00$0.035Call4283056280(+157)30.16% (+4.87%)0.005317658/8/2025$587.50$0.033Call21513207(+187)31.02% (+5.22%)0.004967118/8/2025$590.00$0.031Call48736123(+23)31.95% (+5.61%)0.004649128/8/2025$592.50$0.030Call6320(+0)29.73%0.00435648/8/2025$595.00$0.029Call55 - 118(+31)33.69% (+6.22%)0.00408518/8/2025$597.50$0.027Call7 - 70(+0)34.54%0.00383548/8/2025$600.00$0.026Call5448 - 751(+49)35.38% (+6.74%)0.003602138/8/2025$602.50$0.025Call1010 - 0(+0)36.20%0.00338658/8/2025$605.00$0.024Call11 - 53(+5)37.01% (+7.21%)0.00318518/8/2025$620.00$0.018Call2 - - 8(+4)41.61% (+8.51%)0.0022212End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Apple Options Chain Advanced Micro Devices Options Chain Amazon.com Options Chain Alphabet Options Chain Alphabet Options Chain Meta Platforms Options Chain NVIDIA Options Chain Tesla Options Chain Salesforce Options Chain Oracle Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:MSFT) was last updated on 8/4/2025 by MarketBeat.com Staff From Our PartnersThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | Sponsored[Shocking New Report] U.S. Dollar To Crash?The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredAmazon’s big Bitcoin embarrassmentBitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...Brownstone Research | Sponsored[Warning] Buffett Indicator hits new All-Time-HighWarren Buffett has leaned on one key indicator for decades—and it just hit an all-time high. That’s not bullis...Golden Portfolio | SponsoredMarket Crash Warning: How to Protect Your Wealth Before August 12thChina tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...American Alternative | SponsoredTrump’s crypto advisor may have revealed the next big crypto opportunityWhile investors chase Bitcoin toward $100K, D.C. insiders are quietly loading up on something else. One of Tru...Weiss Ratings | SponsoredChina just unlocked Nvidia’s AI chips—what that means for youTired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...Timothy Sykes | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | 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.
