Followed 798 Times   Top-Rated Stocks   Most-Upgraded Stocks   Searched 1,119 Times  
NASDAQ:MSFT

Microsoft Options Chain and Prices

$259.89
+2.00 (+0.78 %)
(As of 06/14/2021 12:00 AM ET)
Add
Compare
Today's Range
$256.80
▼
$259.95
50-Day Range
$239.00
▼
$261.97
52-Week Range
$184.01
▼
$263.19
Volume18.23 million shs
Average Volume28.10 million shs
Market Capitalization$1.96 trillion
P/E Ratio35.41
Dividend Yield0.87%
Beta0.79
Head

Microsoft (NASDAQ:MSFT) Options Chain

Strike Price:  $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/18/2021$380.00$0.100Call101584
(+0)		1.47656
(+0.601562)		0.0086441
6/18/2021$375.00$0.005Call000635
(+0)		1.07148
(+0.245498)		0.0006570
6/18/2021$370.00$0.065Call000448
(+0)		1.33438
(+0.304625)		0.0069670
6/18/2021$365.00$0.000Call000406
(+0)		0.00
6/18/2021$360.00$0.000Call0001077
(+0)		0.00
6/18/2021$355.00$0.000Call000131
(+0)		0.00
6/18/2021$350.00$0.010Call000400
(+0)		0.965188
(+0.239702)		0.0018920
6/18/2021$345.00$0.005Call00074
(+0)		0.846950.0008140
6/18/2021$340.00$0.000Call000194
(+0)		0.00
6/18/2021$335.00$0.015Call000471
(+0)		0.841678
(+0.187635)		0.0022760
6/18/2021$330.00$0.010Call0001645
(+0)		0.791785
(+0.215267)		0.0022560
6/18/2021$325.00$0.005Call000652
(+0)		0.682655
(+0.150071)		0.0009920
6/18/2021$320.00$0.005Call0003056
(+0)		0.639422
(+0.13944)		0.0010530
6/18/2021$315.00$0.005Call000816
(+0)		0.5952840.0011260
6/18/2021$310.00$0.005Call0001118
(+0)		0.562116
(+0.108085)		0.0015050
6/18/2021$305.00$0.005Call7301185
(+0)		0.503774
(+0.037349)		0.0013132
6/18/2021$300.00$0.005Call212184112
(+2)		0.456221
(+0.094281)		0.0014357
6/18/2021$295.00$0.005Call180174276
(+8)		0.415625
(+0.069155)		0.0019225
6/18/2021$290.00$0.005Call2281353211411
(+37)		0.357324
(+0.019471)		0.00179628
6/18/2021$285.00$0.015Call11571022641
(+17)		0.341061
(+0.035443)		0.00515428
6/18/2021$280.00$0.015Call1,423821,11113759
(-778)		0.282473
(+0.011805)		0.006112166
6/18/2021$275.00$0.025Call1,31471820811285
(+83)		0.235903
(+0.010698)		0.011423138
6/18/2021$272.50$0.035Call2631111361405
(+409)		0.212285
(+0.007162)		0.01696655
6/18/2021$270.00$0.060Call1,97093361524082
(-225)		0.192516
(+0.010559)		0.029814298
6/18/2021$267.50$0.130Call2,0901,3515324066
(+708)		0.179199
(+0.012755)		0.063124284
6/18/2021$265.00$0.330Call4,3181,5552,06522514
(+1027)		0.170953
(+0.016565)		0.140288998
6/18/2021$262.50$0.800Call7,9373,3003,2327751
(+2065)		0.166304
(+0.015931)		0.2859591,561
6/18/2021$260.00$1.780Call28,40612,6719,24128164
(+1724)		0.168975
(+0.018144)		0.4940015,322
6/18/2021$257.50$3.350Call7,4062,3962,5187254
(+933)		0.178018
(+0.021774)		0.6932591,775
6/18/2021$255.00$5.400Call6,6847561,08018796
(-1290)		0.196566
(+0.036491)		0.8246971,673
6/18/2021$252.50$7.625Call568216924147
(-32)		0.206646
(+0.00876)		0.910583178
6/18/2021$250.00$9.900Call4,87855332741332
(-475)		0.152003
(-0.029877)		0.9927811,246
6/18/2021$247.50$12.450Call44031016
(-11)		0.238157
(-0.005437)		0.97568318
6/18/2021$245.00$14.775Call436104458699
(-162)		194
6/18/2021$242.50$17.375Call7010302
(-4)		9
6/18/2021$240.00$19.725Call4472195331417
(-160)		80
6/18/2021$237.50$22.025Call60066
(+0)		0.01.02
6/18/2021$235.00$24.875Call45954847
(-9)		20
6/18/2021$232.50$27.350Call00022
(+2)		0
6/18/2021$230.00$29.725Call193934019087
(-19)		84
6/18/2021$227.50$32.350Call0005
(+0)		0
6/18/2021$225.00$34.925Call655135236
(-13)		0.569002
(-0.111305)		0.99285627
6/18/2021$222.50$37.325Call0002
(+0)		0
6/18/2021$220.00$39.750Call5427209506
(-4)		22
6/18/2021$215.00$44.725Call264105156
(-2)		8
6/18/2021$210.00$49.775Call25757381
(-3)		10
6/18/2021$205.00$54.925Call333301109
(-1)		0.90238
(-0.094164)		0.9947475
6/18/2021$200.00$59.700Call6028103306
(-3)		24
6/18/2021$195.00$64.800Call100228
(+0)		1
6/18/2021$190.00$69.825Call17170331
(-4)		1
6/18/2021$185.00$74.700Call541265
(-4)		5
6/18/2021$180.00$79.875Call930647
(+0)		5
6/18/2021$175.00$84.825Call17120629
(+0)		4
6/18/2021$170.00$89.800Call300243
(+0)		2
6/18/2021$165.00$93.925Call00034
(+0)		0.01.00
6/18/2021$160.00$99.825Call550171
(+0)		1
6/18/2021$155.00$103.925Call11083
(-1)		1
6/18/2021$150.00$109.875Call100198
(-17)		1
6/18/2021$145.00$113.925Call00052
(+0)		0
6/18/2021$140.00$119.825Call210214
(+0)		2
6/18/2021$135.00$124.875Call1880148
(+0)		2
6/18/2021$130.00$129.825Call220148
(+0)		1
6/18/2021$125.00$133.925Call66072
(+0)		1
6/18/2021$120.00$138.925Call00070
(+0)		0
6/18/2021$115.00$143.925Call00050
(+0)		0
6/18/2021$110.00$148.925Call00086
(+0)		0
6/18/2021$105.00$153.925Call00056
(+0)		0
6/18/2021$100.00$158.925Call00061
(+0)		0
6/18/2021$95.00$163.925Call3305
(+0)		1
6/18/2021$90.00$168.925Call00074
(+0)		0
6/18/2021$85.00$173.925Call00089
(+0)		0
6/18/2021$80.00$178.925Call00024
(+0)		0
6/18/2021$75.00$183.925Call0000
(+0)		0
6/18/2021$70.00$188.925Call0000
(+0)		0
6/18/2021$65.00$193.925Call00025
(+0)		0
6/18/2021$380.00$121.075Put1010
(+0)		2.04199
(+0.750256)		-0.9551891
6/18/2021$375.00$116.075Put0000
(+0)		1.98278
(+0.730048)		-0.9541480
6/18/2021$370.00$111.075Put0000
(+0)		1.9228
(+0.709895)		-0.9530250
6/18/2021$365.00$106.075Put0000
(+0)		1.86159
(+0.733214)		-0.951860
6/18/2021$360.00$101.075Put00010
(+0)		1.80004
(+0.706409)		-0.9505370
6/18/2021$355.00$96.075Put0000
(+0)		1.73735
(+0.646913)		-0.9491310
6/18/2021$350.00$91.075Put0000
(+0)		1.67395
(+0.661182)		-0.9475750
6/18/2021$345.00$86.075Put0000
(+0)		1.60975
(+0.640112)		-0.9458550
6/18/2021$340.00$81.075Put0000
(+0)		1.54454
(+0.618004)		-0.9439720
6/18/2021$335.00$76.075Put0000
(+0)		1.4784
(+0.559712)		-0.9418840
6/18/2021$330.00$71.100Put0000
(+0)		1.41912
(+0.581251)		-0.9384910
6/18/2021$325.00$65.150Put0000
(+0)		0.847384
(-0.091621)		-0.9945060
6/18/2021$320.00$60.975Put0001
(+0)		1.24139
(+0.355494)		-0.9388650
6/18/2021$315.00$55.150Put0000
(+0)		0.737226
(-0.094849)		-0.9939070
6/18/2021$310.00$50.950Put0000
(+0)		1.09109
(+0.344997)		-0.9334270
6/18/2021$305.00$46.075Put00036
(+0)		1.05431
(+0.332604)		-0.922530
6/18/2021$300.00$40.975Put00076
(+0)		0.946453
(+0.281239)		-0.9230350
6/18/2021$295.00$35.175Put000111
(+0)		0.548945
(-0.064895)		-0.9873620
6/18/2021$290.00$30.125Put000249
(+0)		0.409539
(-0.145953)		-0.9956890
6/18/2021$285.00$25.275Put100226
(+0)		0.481913
(-0.01344)		-0.967661
6/18/2021$280.00$20.125Put500373
(+0)		0.287987
(-0.120202)		-0.993852
6/18/2021$275.00$15.200Put100178
(+0)		0.288519
(-0.061756)		-0.970621
6/18/2021$272.50$13.550Put0004
(+0)		0.436696
(+0.119484)		-0.8465680
6/18/2021$270.00$10.200Put22228250
(+5)		0.207918
(-0.056223)		-0.9609888
6/18/2021$267.50$7.775Put1201013
(+7)		0.190381
(+0.073994)		-0.9284443
6/18/2021$265.00$5.450Put73810934
(+10)		0.173821
(-0.011534)		-0.858826
6/18/2021$262.50$3.100Put711327292
(+68)		0.132392
(+0.021947)		-0.76553826
6/18/2021$260.00$1.790Put1,2583503356141
(+232)		0.160355
(-0.010042)		-0.506627267
6/18/2021$257.50$0.965Put5,3611,5462,2572540
(+1861)		0.177391
(+0.014669)		-0.306418906
6/18/2021$255.00$0.470Put8,1363,4882,9247361
(+1119)		0.189837
(+0.027138)		-0.1669111,298
6/18/2021$252.50$0.230Put1,8753735164503
(+465)		0.205125
(+0.032637)		-0.086987460
6/18/2021$250.00$0.130Put3,41675299932703
(+17)		0.226562
(+0.040346)		-0.048903631
6/18/2021$247.50$0.090Put1,489314723207
(+696)		0.258571
(+0.051835)		-0.031904199
6/18/2021$245.00$0.085Put2,26290123114370
(-467)		0.298267
(+0.070081)		-0.026489382
6/18/2021$242.50$0.065Put913130253278
(-139)		0.325236
(+0.07104)		-0.01925781
6/18/2021$240.00$0.065Put2,6481211,70734632
(+514)		0.367582
(+0.081047)		-0.017439196
6/18/2021$237.50$0.055Put849292802359
(-88)		0.40131
(+0.08678)		-0.01368862
6/18/2021$235.00$0.040Put7925144813574
(-135)		0.424883
(+0.089001)		-0.009879141
6/18/2021$232.50$0.035Put258212292695
(-20)		0.454469
(+0.112596)		-0.00823146
6/18/2021$230.00$0.035Put1,77697460121036
(-15)		0.491789
(+0.105308)		-0.007521151
6/18/2021$227.50$0.020Put32472602
(-354)		0.504428
(+0.123371)		-0.0044879
6/18/2021$225.00$0.025Put11140310934
(-211)		0.552344
(+0.114844)		-0.00501426
6/18/2021$222.50$0.020Put1581571601
(+97)		0.58269
(+0.120684)		-0.0039158
6/18/2021$220.00$0.020Put2101343211471
(+199)		0.619647
(+0.135661)		-0.00360841
6/18/2021$215.00$0.195Put7257109879
(+13)		0.912147
(+0.373044)		-0.02010720
6/18/2021$210.00$0.000Put2317110209
(-34)		0.748002
(+0.166986)		0.09
6/18/2021$205.00$0.230Put3006030
(+39)		1.13457
(+0.274603)		-0.0190183
6/18/2021$200.00$0.015Put4122413390
(-20)		0.896875
(-0.039533)		-0.00190318
6/18/2021$195.00$0.025Put158141136643
(-10)		1.03359
(+0.333594)		-0.00278829
6/18/2021$190.00$0.060Put42028521
(+18)		1.21987
(+0.303577)		-0.0052839
6/18/2021$185.00$0.025Put5057659
(+0)		1.20425
(+0.223408)		-0.0024352
6/18/2021$180.00$0.000Put152150014846
(+0)		1.17421
(+0.330634)		0.02
6/18/2021$175.00$0.015Put2206099
(+0)		1.32392
(+0.430339)		-0.0013611
6/18/2021$170.00$0.005Put2006224
(-1)		1.29267
(+0.320264)		-0.0005032
6/18/2021$165.00$0.010Put0005053
(+0)		1.47639
(+0.45399)		-0.0008650
6/18/2021$160.00$0.005Put1106454
(+20)		1.45738
(+0.364198)		-0.0004071
6/18/2021$155.00$0.005Put4043110
(+0)		1.53769
(+0.374531)		-0.0003443
6/18/2021$150.00$0.065Put0004986
(+0)		2.07766
(+0.841836)		-0.0034290
6/18/2021$145.00$0.050Put0003071
(+0)		2.14402
(+0.543185)		-0.0026640
6/18/2021$140.00$0.000Put0005540
(+0)		0.00
6/18/2021$135.00$0.005Put0001691
(+0)		1.94254
(+0.120113)		-0.0003010
6/18/2021$130.00$0.005Put0005252
(+0)		2.05521
(+0.529046)		-0.0002970
6/18/2021$125.00$0.005Put12005002
(+0)		2.1715
(+0.546113)		-0.000292
6/18/2021$120.00$0.005Put0003305
(+0)		2.29155
(+0.563731)		-0.0002810
6/18/2021$115.00$0.065Put0002824
(+0)		3.01281
(+0.751204)		-0.0023990
6/18/2021$110.00$0.035Put0002800
(+0)		2.95109
(+0.739481)		-0.0013850
6/18/2021$105.00$0.110Put0002944
(+0)		3.484
(+0.872126)		-0.0033130
6/18/2021$100.00$0.005Put0004409
(+0)		2.83175
(+0.300135)		-0.0002530
6/18/2021$95.00$0.000Put0001997
(+0)		0.00
6/18/2021$90.00$0.035Put0001064
(+0)		3.60357
(+0.897455)		-0.0011110
6/18/2021$85.00$0.000Put000149
(+0)		0.00
6/18/2021$80.00$0.005Put0001131
(+0)		3.48596
(+0.869932)		-0.0002140
6/18/2021$75.00$0.005Put000665
(+0)		3.65089
(+0.148066)		-0.0001790
6/18/2021$70.00$0.065Put00012616
(+0)		4.69795
(+1.15991)		-0.0014850
6/18/2021$65.00$0.005Put0002477
(+0)		4.06875
(+1.00625)		-0.0001630
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/14/2021 by MarketBeat.com Staff

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research. As a bonus to opt-ing into our email newsletters, you will also get a free subscription to the Liberty Through Wealth e-newsletter. You can opt out at any time.