Free Trial

Microsoft (MSFT) Options Chain & Prices

Microsoft logo
$510.02 +0.98 (+0.19%)
Closing price 09/17/2025 04:00 PM Eastern
Extended Trading
$511.96 +1.94 (+0.38%)
As of 07:17 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.

MSFT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$410.00$0.007Put51 - 2515
(-1)
93.07%
(+12.28%)
-0.000744
9/19/2025$410.00$99.759Call9 - - 1685
(-20)
93.07%
(+12.28%)
0.9993053
9/19/2025$415.00$0.008Put1358372
(+51)
89.31%
(+11.76%)
-0.0008843
9/19/2025$415.00$94.763Call1 - - 49
(+0)
89.31%
(+11.76%)
0.9991611
9/19/2025$420.00$0.009Put13 - 12665
(-33)
85.56%
(+11.24%)
-0.0010633
9/19/2025$420.00$89.766Call23243153
(-50)
85.56%
(+11.24%)
0.99898215
9/19/2025$425.00$0.011Put41436471
(+3)
81.81%
(+10.72%)
-0.0012846
9/19/2025$425.00$84.771Call6 - 285
(-3)
81.81%
(+10.72%)
0.9987614
9/19/2025$430.00$0.012Put242205102
(+3)
78.06%
(+10.20%)
-0.0015616
9/19/2025$430.00$79.775Call272133179
(-16)
78.06%
(+10.20%)
0.99848513
9/19/2025$435.00$0.015Put712615
(+23)
74.30%
(+9.68%)
-0.0019094
9/19/2025$435.00$74.780Call14 - - 62
(-1)
74.30%
(+9.68%)
0.9981368
9/19/2025$437.50$0.016Put11 - 55
(+45)
72.41%
(+9.42%)
-0.0021171
9/19/2025$440.00$0.018Put501294692
(-17)
70.53%
(+9.16%)
-0.0023535
9/19/2025$440.00$69.785Call18392157
(-5)
0.9976928
9/19/2025$445.00$0.021Put8251301
(-3)
66.74%
(+8.63%)
-0.0029245
9/19/2025$445.00$64.791Call4 - - 85
(-1)
66.74%
(+8.64%)
0.9971224
9/19/2025$447.50$0.023Put21116
(+0)
64.84%
(+8.37%)
-0.003272
9/19/2025$450.00$0.026Put628117135
(-2)
62.93%
(+8.10%)
-0.00366712
9/19/2025$450.00$59.798Call79635279
(-28)
62.93%
(+8.10%)
0.99637841
9/19/2025$452.50$0.028Put2 - - 495
(+0)
61.02%
(+7.82%)
-0.0041232
9/19/2025$455.00$0.031Put4613271603
(-1)
59.10%
(+7.55%)
-0.00464810
9/19/2025$455.00$54.807Call331180
(-2)
59.10%
(+7.55%)
0.9953976
9/19/2025$457.50$0.035Put11 - 240
(+2)
57.17%
(+7.26%)
-0.0052551
9/19/2025$460.00$0.038Put13465384588
(-15)
55.23%
(+6.96%)
-0.00596231
9/19/2025$460.00$49.816Call16311564
(-6)
55.23%
(+6.97%)
0.99408310
9/19/2025$462.50$0.043Put13121689
(-5)
53.28%
(+6.65%)
-0.0067893
9/19/2025$462.50$47.322Call22 - 1
(+0)
53.28%
(+6.67%)
0.9932572
9/19/2025$465.00$0.048Put10915302654
(-44)
51.31%
(+6.32%)
-0.00775932
9/19/2025$465.00$44.828Call23442037
(-4)
51.31%
(+6.34%)
0.9922877
9/19/2025$467.50$0.054Put352110262
(+5)
49.34%
(+5.97%)
-0.0089047
9/19/2025$467.50$42.335Call1414 - 6
(+3)
49.34%
(+5.99%)
0.9911422
9/19/2025$470.00$0.060Put24240133065
(-47)
47.35%
(+5.45%)
-0.0102726
9/19/2025$470.00$39.843Call28663557
(-4)
47.35%
(+5.60%)
0.98977716
9/19/2025$472.50$0.068Put17422 - 1018
(+118)
45.35%
(+5.17%)
-0.01191211
9/19/2025$472.50$37.353Call2010105
(+0)
45.35%
(+5.19%)
0.9881352
9/19/2025$475.00$0.078Put35219184154
(+75)
43.34%
(+4.71%)
-0.01390958
9/19/2025$475.00$34.863Call351242449
(+0)
43.34%
(+4.74%)
0.98613924
9/19/2025$477.50$0.089Put4584549
(+168)
41.33%
(+4.22%)
-0.01638429
9/19/2025$477.50$32.376Call21128
(+0)
41.33%
(+4.25%)
0.9836652
9/19/2025$480.00$0.103Put43233455365
(+453)
39.33%
(+3.97%)
-0.0195281
9/19/2025$480.00$29.892Call5716102519
(-21)
39.33%
(+3.72%)
0.98053123
9/19/2025$482.50$0.122Put32518010411
(+8)
37.36%
(+3.15%)
-0.02359950
9/19/2025$482.50$27.411Call74 - 1112
(+0)
37.36%
(+3.18%)
0.97645612
9/19/2025$485.00$0.147Put90946905030
(-146)
35.45%
(+2.71%)
-0.029087146
9/19/2025$485.00$24.938Call87221691
(-16)
35.45%
(+2.63%)
0.97097424
9/19/2025$487.50$0.182Put48123651165
(+33)
33.64%
(+2.09%)
-0.03669790
9/19/2025$487.50$22.474Call20410110373
(+19)
33.64%
(+2.09%)
0.9633747
9/19/2025$490.00$0.234Put1,35845942610843
(-27)
31.63%
(+1.33%)
-0.047572357
9/19/2025$490.00$20.027Call11036332746
(-16)
31.95%
(+1.59%)
0.95252234
9/19/2025$492.50$0.313Put1,0792583571459
(+450)
30.43%
(+1.15%)
-0.063392243
9/19/2025$492.50$17.607Call1515 - 148
(-2)
30.43%
(+1.72%)
0.9367452
9/19/2025$497.50$0.620Put1,2621824471425
(+384)
28.16%
(+0.65%)
-0.119873328
9/19/2025$497.50$12.916Call663427419
(-6)
27.96%
(+0.49%)
0.88051732
9/19/2025$500.00$0.902Put4,3511,3631,10011926
(+80)
26.92%
(+0.19%)
-0.1666671,223
9/19/2025$500.00$10.699Call1,47042425210149
(-210)
27.00%
(+0.49%)
0.83404353
9/19/2025$502.50$1.322Put1,9525788241519
(+316)
26.21%
(+0.11%)
-0.22948743
9/19/2025$502.50$8.618Call5031552431185
(-1)
26.16%
(+0.06%)
0.771766129
9/19/2025$505.00$1.978Put4,2451,5291,7104460
(+150)
25.50%
(-0.22%)
-0.3160521,524
9/19/2025$505.00$6.718Call1,8126068383928
(-124)
25.57%
(+0.01%)
0.692811489
9/19/2025$507.50$2.758Put3,3001,2981,0721867
(+418)
25.05%
(-0.19%)
-0.4047571,125
9/19/2025$507.50$5.045Call4,3401,6161,7762475
(+138)
25.05%
(-0.07%)
0.5989861,084
9/19/2025$510.00$3.861Put2,2516055608062
(+101)
24.67%
(-0.11%)
-0.510324620
9/19/2025$510.00$3.637Call9,4403,9083,56211889
(-661)
24.66%
(-0.07%)
0.4954252,310
9/19/2025$512.50$5.257Put279102791248
(+204)
24.31%
(-0.55%)
-0.617561111
9/19/2025$512.50$2.517Call7,3392,7062,1204529
(+1569)
24.45%
(-0.22%)
0.3902761,590
9/19/2025$515.00$6.941Put13522471793
(+183)
24.41%
(-0.47%)
-0.71692548
9/19/2025$515.00$1.680Call11,3263,8554,41711449
(+1955)
24.42%
(-0.29%)
0.2928542,320
9/19/2025$517.50$8.874Put30131304
(+16)
24.56%
(+0.01%)
-0.80073314
9/19/2025$517.50$1.089Call4,9601,6671,5823697
(+942)
24.48%
(-0.18%)
0.2104131,060
9/19/2025$520.00$11.004Put17850352453
(-9)
24.87%
(+0.12%)
-0.86617855
9/19/2025$520.00$0.692Call14,7605,2495,14318873
(+3697)
24.63%
(-0.20%)
0.145962,631
9/19/2025$522.50$13.274Put8 - 1111
(+10)
25.31%
(+0.28%)
-0.9140522
9/19/2025$522.50$0.435Call4,2891,4991,6265348
(+1434)
25.22%
(+0.20%)
0.098729652
9/19/2025$525.00$15.638Put2013683
(+3)
25.87%
(+0.48%)
-0.94716211
9/19/2025$525.00$0.274Call5,8492,5292,04517425
(+82)
25.87%
(+0.48%)
0.065824869
9/19/2025$527.50$0.174Call7,9872,1764,1023759
(+431)
26.77%
(+0.73%)
0.043758548
9/19/2025$530.00$20.523Put33119159
(+15)
27.33%
(+1.04%)
-0.9820037
9/19/2025$530.00$0.109Call3,8121,1382,09632383
(-395)
26.93%
(+0.79%)
0.028467652
9/19/2025$532.50$0.075Call2,7686711,1721820
(+303)
28.24%
(+1.33%)
0.02005286
9/19/2025$535.00$0.052Call11,2245,3575,5586634
(-54)
29.99%
(+2.47%)
0.014073581
9/19/2025$537.50$0.038Call5,1032,4271,4281342
(+195)
30.39%
(+1.87%)
0.010195171
9/19/2025$540.00$0.028Call5,5343,12891514828
(+289)
31.62%
(+2.30%)
0.007636411
9/19/2025$542.50$0.022Call1,8671,578137689
(+97)
32.91%
(+3.74%)
0.005898136
9/19/2025$545.00$0.018Call10,72410,22420612759
(-79)
34.26%
(+3.73%)
0.004682217
9/19/2025$547.50$37.982Put3120
(+0)
35.64%
(+4.16%)
-0.9993412
9/19/2025$547.50$0.015Call944549492
(+91)
35.64%
(+3.94%)
0.00379915
9/19/2025$550.00$0.012Call1,2094477159658
(+81)
37.04%
(+3.75%)
0.00313896
9/19/2025$552.50$42.981Put1 - 10
(+0)
38.45%
(+4.88%)
-0.9996771
9/19/2025$552.50$0.011Call353131481
(+997)
38.45%
(+4.88%)
0.0026289
9/19/2025$555.00$0.009Call248111642931
(+210)
39.85%
(+5.18%)
0.00222453
9/19/2025$557.50$0.008Call88 - 329
(-2)
41.23%
(+5.45%)
0.0018991
9/19/2025$560.00$0.007Call16231545796
(+114)
42.61%
(+5.70%)
0.00163410
9/19/2025$562.50$0.006Call45 - 1615
(+120)
43.97%
(+3.83%)
0.0014144
9/19/2025$565.00$0.005Call2828 - 3316
(+85)
45.32%
(+6.13%)
0.0012313
9/19/2025$567.50$0.005Call55 - 1594
(+87)
46.65%
(+6.33%)
0.0010773
9/19/2025$570.00$60.481Put11 - 0
(+0)
47.97%
(+6.53%)
-0.9999491
9/19/2025$570.00$0.004Call1515 - 4398
(-5)
47.97%
(+6.53%)
0.0009473
9/19/2025$575.00$0.003Call171023814
(+90)
50.56%
(+6.90%)
0.0007414
9/19/2025$580.00$0.003Call5150 - 2982
(+195)
53.10%
(+7.27%)
0.00058813
9/19/2025$590.00$0.002Call4 - - 2266
(-1)
58.03%
(+7.97%)
0.0003862
9/19/2025$595.00$0.002Call1010 - 980
(+0)
60.43%
(+8.31%)
0.0003181
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MSFT) was last updated on 9/18/2025 by MarketBeat.com Staff
From Our Partners