Microsoft (MSFT) Options Chain & Prices $395.26 +1.22 (+0.31%) As of 04:00 PM Eastern 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 6/18/2026 3/20/2026 1/16/2026 12/19/2025 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 6/6/2025 5/30/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 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 VolatilityDeltaTrades5/2/2025$317.50$76.692Call11 - 0(+0)89.22% (+6.11%)0.99648915/2/2025$320.00$0.037Put397221628(+26)87.48% (+5.21%)-0.003965145/2/2025$320.00$74.198Call1413 - 434(+10)87.46% (+6.09%)0.99597835/2/2025$322.50$0.042Put1 - 138(-10)85.73% (+6.12%)-0.00455615/2/2025$325.00$0.049Put12441858(+28)83.99% (+6.10%)-0.005245105/2/2025$327.50$0.056Put1 - - 107(+6)82.26% (+6.07%)-0.00605615/2/2025$330.00$0.064Put591111151785(+217)81.57% (+7.07%)-0.007016565/2/2025$332.50$0.074Put291215296(+127)78.89% (+6.03%)-0.0081695/2/2025$335.00$0.087Put1377871697(+29)77.81% (+6.55%)-0.009543505/2/2025$337.50$0.102Put37946407(+95)75.72% (+6.00%)-0.01123160 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. 5/2/2025$340.00$0.121Put382127962050(+355)74.25% (+6.11%)-0.0133111365/2/2025$340.00$54.295Call21 - 218(+3)74.23% (+5.95%)0.98660925/2/2025$342.50$0.146Put55511268(+27)72.88% (+6.00%)-0.01590285/2/2025$345.00$0.177Put18756371680(+260)71.63% (+6.01%)-0.019152685/2/2025$345.00$49.398Call21 - 200(-6)71.63% (+6.00%)0.98080525/2/2025$347.50$0.217Put3951711549(+238)70.49% (+5.43%)-0.023309825/2/2025$347.50$46.896Call11 - 13(+0)70.49% (+6.01%)0.9766515/2/2025$350.00$0.270Put1,2272691752865(+484)69.60% (+6.47%)-0.0284822575/2/2025$350.00$44.450Call87821334(+29)69.51% (+6.06%)0.97148285/2/2025$352.50$0.338Put711910116(+9)68.47% (+5.92%)-0.034969405/2/2025$352.50$42.020Call31113(+0)68.68% (+6.12%)0.96500135/2/2025$355.00$0.426Put1,0691272211298(+93)68.07% (+6.52%)-0.0430621975/2/2025$355.00$39.609Call121 - 154(+2)67.98% (+6.20%)0.95691535/2/2025$357.50$0.540Put2254326549(+370)67.41% (+6.29%)-0.0530511375/2/2025$357.50$37.224Call171534(+0)67.41% (+6.29%)0.94693955/2/2025$360.00$0.685Put5871271421805(+692)66.39% (+5.74%)-0.0652342645/2/2025$360.00$34.871Call4396435(-60)66.96% (+6.38%)0.934768185/2/2025$362.50$0.865Put28813469568(+111)66.62% (+6.25%)-0.0796371445/2/2025$362.50$32.556Call913341246(-26)66.61% (+6.48%)0.920136355/2/2025$365.00$1.097Put1,4464381802649(+1151)66.34% (+6.62%)-0.0972413665/2/2025$365.00$30.286Call491826424(-10)66.36% (+6.58%)0.902815155/2/2025$367.50$1.379Put511681671058(+46)66.19% (+6.30%)-0.1174691855/2/2025$367.50$28.069Call15724108292(+22)66.19% (+6.69%)0.882625525/2/2025$370.00$1.721Put1,6215691513202(+503)66.07% (+6.92%)-0.1406524605/2/2025$370.00$25.913Call13751281647(-13)66.18% (+6.91%)0.859498555/2/2025$372.50$2.131Put672194195587(+50)65.99% (+6.90%)-0.1667842155/2/2025$372.50$23.824Call663920567(-3)65.98% (+6.89%)0.833413195/2/2025$375.00$2.616Put2,1867084382011(+235)65.92% (+6.99%)-0.1958236965/2/2025$375.00$21.809Call1014732931(-22)65.92% (+6.99%)0.804469435/2/2025$377.50$3.179Put3016663881(+124)65.86% (+7.08%)-0.227554132The Trump Dump is starting; Get out of stocks now? (Ad)The first 365 days of the Trump presidency… Will be the best time to get rich in American history.If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a5/2/2025$377.50$19.874Call582411452(+19)65.86% (+7.10%)0.772832235/2/2025$380.00$3.827Put2,6927294973966(+1559)65.81% (+6.64%)-0.2617694975/2/2025$380.00$18.055Call25453231586(-83)65.79% (+7.16%)0.739317775/2/2025$382.50$4.562Put543226117282(+36)65.42% (+6.86%)-0.2982182115/2/2025$382.50$16.257Call1475860411(-15)65.69% (+7.37%)0.702418725/2/2025$385.00$5.386Put1,5175043881148(+121)65.84% (+8.03%)-0.3365573745/2/2025$385.00$14.581Call5861952292817(+454)65.04% (+6.78%)0.6642061995/2/2025$387.50$6.302Put338961491004(+139)65.29% (+7.28%)-0.376561785/2/2025$387.50$12.995Call13540411435(-7)64.96% (+6.95%)0.624391995/2/2025$390.00$7.291Put1,245222272835(+252)65.06% (+7.33%)-0.4171524285/2/2025$390.00$11.500Call1,2404992413072(+254)64.69% (+7.17%)0.5832593845/2/2025$392.50$8.389Put1,121284362276(+85)64.84% (+7.49%)-0.4594884315/2/2025$392.50$10.099Call3,9831,7371,261929(+258)64.38% (+7.03%)0.5410947385/2/2025$395.00$9.602Put1,144200357636(+34)64.09% (+7.15%)-0.5034052545/2/2025$395.00$8.790Call3,8791,2581,5343379(+274)64.11% (+7.32%)0.4981861,0775/2/2025$397.50$10.892Put135644432(+17)63.81% (+7.34%)-0.54699545/2/2025$397.50$7.578Call6401992681015(+120)62.84% (+6.38%)0.4548313235/2/2025$400.00$12.281Put2377746448(+40)62.91% (+6.95%)-0.590705915/2/2025$400.00$6.463Call3,7461,0611,2406560(-2760)62.33% (+6.74%)0.4113861,2735/2/2025$402.50$13.772Put49321445(+5)62.21% (+6.79%)-0.634138365/2/2025$402.50$5.448Call562149173984(-113)62.45% (+7.04%)0.3682432305/2/2025$405.00$15.364Put281210256(+16)61.46% (+6.60%)-0.676763135/2/2025$405.00$4.536Call1,2554523184562(+60)60.96% (+6.18%)0.3258895775/2/2025$407.50$3.728Call8633682911719(+339)60.69% (+6.38%)0.2848673085/2/2025$410.00$18.865Put1621155(+71)59.93% (+6.13%)-0.757463115/2/2025$410.00$3.023Call3,9111,1201,3984693(+1228)60.11% (+6.15%)0.2457621,0785/2/2025$412.50$20.769Put28 - 280(+0)59.20% (+5.87%)-0.79430345/2/2025$412.50$2.420Call1,794901653815(+138)59.44% (+6.03%)0.2091874285/2/2025$415.00$22.772Put14 - - 10(+0)58.53% (+5.60%)-0.82803555/2/2025$415.00$1.914Call2,2461,1413325376(+488)58.62% (+5.78%)0.1756717065/2/2025$417.50$24.864Put3212(+0)57.94% (+5.33%)-0.85825225/2/2025$417.50$1.497Call667174245825(+211)57.94% (+5.28%)0.1456252125/2/2025$420.00$27.036Put7 - - 27(+0)57.45% (+5.08%)-0.8847445/2/2025$420.00$1.166Call3,7971,7297154704(+1858)57.62% (+4.88%)0.1197699135/2/2025$422.50$29.238Put4220(+0)57.08% (+4.86%)-0.90702625/2/2025$422.50$0.893Call576248176311(+78)57.34% (+5.28%)0.0967312375/2/2025$425.00$31.538Put3122(+0)56.82% (+4.70%)-0.92613935/2/2025$425.00$0.683Call4,4711,9191,4164268(+395)57.05% (+4.83%)0.077757955/2/2025$430.00$0.398Call3,1431,1029841561(+286)57.42% (+5.32%)0.0493588095/2/2025$435.00$41.168Put3 - 310(+0)56.97% (+4.70%)-0.97372835/2/2025$435.00$0.235Call1,1266783381427(+410)57.45% (+3.80%)0.0311261855/2/2025$440.00$46.095Put6 - - 6(+0)57.81% (+5.12%)-0.98497925/2/2025$440.00$0.143Call1,8961,000669834(+154)57.95% (+4.17%)0.0199862535/2/2025$445.00$0.093Call1867120493(+110)59.15% (+4.99%)0.013339575/2/2025$450.00$56.043Put2 - 20(-2)60.89% (+6.42%)-0.99506525/2/2025$450.00$0.064Call6463892332494(+661)60.89% (+6.41%)0.009302925/2/2025$455.00$61.035Put7 - - 7(-3)62.83% (+7.04%)-0.9970525/2/2025$455.00$0.046Call41123599(+55)62.83% (+7.02%)0.006709125/2/2025$460.00$66.030Put2 - - 2(+0)64.82% (+7.50%)-0.99832225/2/2025$460.00$0.034Call48144230482(+407)64.79% (+7.47%)0.00494655The Trump Dump is starting; Get out of stocks now? (Ad)The first 365 days of the Trump presidency… Will be the best time to get rich in American history.If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a5/2/2025$465.00$71.028Put66 - 0(+0)66.73% (+7.82%)-0.99901345/2/2025$465.00$0.025Call3613 - 129(+110)66.73% (+7.81%)0.00364485/2/2025$470.00$76.026Put4 - - 4(+0)68.53% (+8.02%)-0.99948815/2/2025$470.00$0.018Call20 - - 11(+2)68.53% (+8.00%)0.002691End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Oracle Options Chain ServiceNow Options Chain Fortinet Options Chain Axon Enterprise Options Chain Commvault Systems Options Chain Qualys Options Chain C3.ai Options Chain Progress Software Options Chain SAP Options Chain Salesforce Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:MSFT) was last updated on 4/30/2025 by MarketBeat.com Staff From Our Partners"I'm risking my reputation on this"I've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...Crypto 101 Media | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredM.A.G.A. is Finished – This Could be even BetterYou’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...Paradigm Press | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredChina’s next move could destroy U.S. techThe U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...Investors Alley | SponsoredIf you missed your chance with Tesla...Elon Musk is moments from launching a revolutionary technology some Silicon Valley insiders are calling "The F...Brownstone Research | SponsoredMassive new energy source found in UtahNEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Microsoft Co. 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.
Buy MSFT Stock Free MSFT Stock Alerts