Free Trial
→ Warren Buffett Issues Cryptic Warning on U.S. Dollar (From Banyan Hill Publishing) (Ad)tc pixel Free MSFT Stock Alerts

Microsoft (MSFT) Options Chain & Prices

Microsoft logo
$509.90 +8.89 (+1.77%)
Closing price 09/12/2025 04:00 PM Eastern
Extended Trading
$509.91 +0.01 (+0.00%)
As of 09/12/2025 08:00 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
9/19/2025$410.00$0.026Put31 - 92504
(-12)		56.54%
(+7.26%)		-0.00228715
9/19/2025$410.00$100.621Call9 - - 1720
(-3)		56.52%
(+7.24%)		0.9978913
9/19/2025$415.00$0.028Put1541153202
(-1)		54.15%
(+7.04%)		-0.0025888
9/19/2025$415.00$95.674Call176 - 52
(-1)		54.14%
(+6.99%)		0.9975945
9/19/2025$425.00$0.034Put34 - 3491
(-11)		49.38%
(+6.52%)		-0.00335317
9/19/2025$425.00$85.689Call6 - - 89
(+0)		49.38%
(+6.48%)		0.996832
9/19/2025$430.00$0.038Put302611945043
(-21)		47.01%
(+6.26%)		-0.00384835
9/19/2025$430.00$80.651Call403 - 3219
(-2)		46.99%
(+6.21%)		0.9963326
9/19/2025$432.50$0.040Put48 - 3245
(+0)		45.82%
(+6.14%)		-0.00413313
9/19/2025$435.00$0.042Put36889275389
(+1)		44.59%
(+5.96%)		-0.00443340
9/19/2025$435.00$75.706Call4 - - 74
(-2)		44.64%
(+5.97%)		0.9957413
9/19/2025$440.00$0.047Put7823404791
(-24)		42.24%
(+5.71%)		-0.00516925
9/19/2025$442.50$0.050Put383531
(+0)		41.12%
(+5.63%)		-0.0056133
9/19/2025$445.00$0.053Put6653101298
(-9)		39.95%
(+5.50%)		-0.006111
9/19/2025$445.00$65.726Call9 - - 92
(+0)		39.95%
(+5.48%)		0.9940946
9/19/2025$447.50$0.057Put64210
(+7)		38.79%
(+5.37%)		-0.0066563
9/19/2025$452.50$0.066Put5895503520
(+16)		36.50%
(+5.09%)		-0.00802111
9/19/2025$457.50$0.078Put36135231
(+226)		34.26%
(+4.81%)		-0.0098664
9/19/2025$462.50$0.095Put7082481138
(+24)		32.08%
(+4.43%)		-0.012473120
9/19/2025$465.00$0.106Put1,04163652905
(+170)		31.01%
(+4.22%)		-0.01417988
9/19/2025$465.00$45.796Call897272087
(+0)		31.01%
(+4.19%)		0.98608221
9/19/2025$467.50$0.120Put72211229
(+202)		29.98%
(+3.98%)		-0.01627427
9/19/2025$467.50$43.266Call32 - 0
(+0)		29.95%
(+3.93%)		0.9839742
9/19/2025$470.00$40.785Call7012353583
(-21)		28.94%
(+3.67%)		0.98140541
9/19/2025$472.50$0.159Put85535144254
(+187)		28.00%
(+3.45%)		-0.022095162
9/19/2025$472.50$38.309Call4 - 42
(+0)		27.97%
(+3.40%)		0.9781891
9/19/2025$475.00$0.186Put1,0541413214744
(+112)		27.00%
(+3.09%)		-0.026226249
9/19/2025$475.00$35.839Call8417552506
(+3)		27.04%
(+3.13%)		0.97410432
9/19/2025$477.50$0.223Put44995120200
(+9)		26.17%
(+2.87%)		-0.03163389
9/19/2025$477.50$33.422Call1310127
(+1)		26.17%
(+2.87%)		0.9689633
9/19/2025$482.50$0.334Put3115432367
(+127)		24.65%
(+2.44%)		-0.047243116
9/19/2025$482.50$28.537Call31301137
(+56)		24.57%
(+2.35%)		0.9534336
9/19/2025$485.00$0.420Put2,2233034075207
(+255)		23.88%
(+2.14%)		-0.058832531
9/19/2025$485.00$26.124Call7919221730
(-45)		23.86%
(+2.34%)		0.94203343
9/19/2025$487.50$0.534Put3687316921
(+110)		23.20%
(+1.92%)		-0.073837154
9/19/2025$487.50$23.739Call74521881
(+3)		23.20%
(+1.92%)		0.92730115
9/19/2025$490.00$0.000Put3,000 - - 15500
(+0)		22.56%
(+22.56%)		01
9/19/2025$490.00$0.000Call3,000 - - 15500
(+0)		23.38%
(+23.38%)		01
9/19/2025$492.50$0.891Put780151225735
(+169)		22.04%
(+1.57%)		-0.117569289
9/19/2025$492.50$19.093Call46225145
(-10)		22.05%
(+1.58%)		0.88453224
9/19/2025$497.50$1.502Put1,167182234616
(+104)		21.03%
(+1.27%)		-0.185167398
9/19/2025$497.50$14.657Call54499171619
(+226)		20.59%
(+0.92%)		0.817632129
9/19/2025$500.00$0.000Put1,000 - - 33785
(+0)		20.51%
(+1.12%)		03
9/19/2025$500.00$0.000Call500 - - 33785
(+0)		20.89%
(+0.54%)		01
9/19/2025$502.50$2.500Put1,562538381549
(+199)		20.12%
(+0.91%)		-0.282338434
9/19/2025$502.50$10.643Call1,7304928371167
(+390)		20.12%
(+0.87%)		0.722306430
9/19/2025$505.00$3.180Put2,9751,2358764097
(+10)		19.63%
(+0.44%)		-0.341492770
9/19/2025$505.00$8.828Call5,7492,7231,9664836
(-186)		19.69%
(+0.67%)		0.6632461,461
9/19/2025$507.50$4.050Put1,1953114411179
(+123)		19.75%
(+0.84%)		-0.410213365
9/19/2025$507.50$7.170Call4,2252,1951,2442578
(+77)		19.29%
(+0.38%)		0.5972081,233
9/19/2025$512.50$6.336Put1,087501350377
(+21)		19.12%
(+0.20%)		-0.558262301
9/19/2025$512.50$4.439Call8,7632,5762,2671303
(+189)		18.72%
(-0.21%)		0.4513441,963
9/19/2025$520.00$0.000Call26 - - 8782
(+0)		18.78%
(+18.78%)		01
9/19/2025$522.50$13.508Put84204865
(+0)		19.04%
(-0.60%)		-0.81830411
9/19/2025$522.50$1.455Call8,8422,4262,165741
(+203)		19.03%
(-0.62%)		0.1985051,666
9/19/2025$527.50$17.883Put97 - 0
(-25)		19.57%
(-0.70%)		-0.8961746
9/19/2025$527.50$0.801Call2,9191,590468786
(+23)		19.49%
(-0.78%)		0.120824628
9/19/2025$532.50$22.634Put21 - 4
(+0)		20.30%
(-0.82%)		-0.9440692
9/19/2025$532.50$0.444Call2,0495573201484
(+15)		20.36%
(-0.77%)		0.072065297
9/19/2025$535.00$25.053Put51 - 111
(+0)		20.76%
(-0.87%)		-0.9589023
9/19/2025$535.00$0.335Call3,6299761,8516095
(+154)		20.85%
(-0.80%)		0.055713489
9/19/2025$537.50$0.261Call712461132529
(+82)		21.28%
(-0.93%)		0.044078125
9/19/2025$542.50$0.170Call1145016457
(+0)		22.63%
(-0.91%)		0.02892953
9/19/2025$547.50$0.125Call3245716128
(+123)		24.29%
(-0.72%)		0.02078982
9/19/2025$550.00$0.112Call1,8535838399447
(+33)		25.31%
(-0.46%)		0.018191270
9/19/2025$552.50$0.101Call5633310
(+0)		26.14%
(-0.40%)		0.01614715
9/19/2025$555.00$0.093Call647801972408
(+292)		27.10%
(-0.21%)		0.014509111
9/19/2025$557.50$0.086Call258201413
(+0)		28.07%
(-0.09%)		0.01315763
9/19/2025$562.50$0.076Call463335568
(+0)		30.06%
(+0.42%)		0.01107964
9/19/2025$567.50$0.068Call1,7111,43523610
(+0)		31.97%
(+0.81%)		0.00946254
9/19/2025$572.50$0.061Call1,0616983170
(+0)		33.86%
(+1.19%)		0.00818645
9/19/2025$575.00$0.058Call2961361133575
(+9)		34.78%
(+1.38%)		0.00764441
9/19/2025$580.00$0.053Call541532092
(+2)		36.61%
(+1.75%)		0.0067097
9/19/2025$585.00$0.048Call27213313211810
(+104)		38.40%
(+2.11%)		0.00593625
9/19/2025$590.00$0.044Call1669892677
(+99)		40.15%
(+1.48%)		0.00529117
9/19/2025$595.00$0.041Call1188110832
(+0)		41.83%
(+2.74%)		0.0047137
9/19/2025$600.00$0.038Call1,5866244627864
(+0)		43.52%
(+3.07%)		0.004249129
9/19/2025$605.00$0.035Call355238107822
(+0)		45.18%
(+3.40%)		0.00385142
9/19/2025$610.00$0.033Call19640110553
(+0)		46.87%
(+3.76%)		0.00351836
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 9/13/2025 by MarketBeat.com Staff
From Our Partners
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
October 16 Changes the Microchip Game — and Investing
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | 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