Go Pro
→ My top 3 AI picks for the next decade (From The Oxford Club) (Ad)tc pixel Free MSFT Stock Alerts

Microsoft (MSFT) Options Chain & Prices

Microsoft logo
$484.31 +2.68 (+0.56%)
Closing price 08/19/2026 04:00 PM Eastern
Extended Trading
$482.58 -1.74 (-0.36%)
As of 05:01 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 Massive. Learn more.
Compare

MSFT Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2026$387.50$0.006Put73 - - 232
(+0)		94.60%
(+13.66%)		-0.00073956
8/21/2026$387.50$96.780Call481360 - 351
(-7)		94.60%
(+13.66%)		19
8/21/2026$390.00$0.007Put2 - - 6289
(-137)		92.50%
(+13.37%)		-0.00082
8/21/2026$390.00$94.280Call10,6325,3015,2806873
(-10)		92.50%
(+13.37%)		129
8/21/2026$392.50$91.780Call48042060338
(-15)		90.41%
(+13.08%)		18
8/21/2026$395.00$0.008Put3311102557
(+20)		88.31%
(+12.79%)		-0.00094220
8/21/2026$395.00$89.280Call9,8961,2014,8006017
(-2)		88.31%
(+12.79%)		169
8/21/2026$397.50$0.008Put11460 - 994
(-4)		86.22%
(+12.50%)		-0.00102441
8/21/2026$397.50$86.780Call480360120269
(+4)		86.22%
(+12.50%)		18
8/21/2026$400.00$0.009Put24722237459
(-106)		84.13%
(+12.18%)		-0.00111417
8/21/2026$400.00$84.280Call27,48223,2193,34116916
(-48)		84.13%
(+12.22%)		142
8/21/2026$402.50$0.009Put21311328
(+2)		82.04%
(+11.93%)		-0.00121514
8/21/2026$402.50$81.780Call72090630356
(-3)		82.04%
(+11.93%)		0.9999998
8/21/2026$405.00$0.010Put5 - 31392
(-3)		79.95%
(+11.60%)		-0.0013263
8/21/2026$405.00$79.280Call6,7412,5212,5204390
(-190)		79.95%
(+11.65%)		0.99999923
8/21/2026$407.50$0.011Put4324243
(+6)		77.86%
(+11.32%)		-0.0014523
8/21/2026$407.50$76.780Call241181 - 140
(+0)		77.86%
(+11.36%)		0.9999999
8/21/2026$410.00$0.012Put6135306
(-3)		75.77%
(+11.08%)		-0.0015886
8/21/2026$410.00$74.280Call17,19211,7444,03711104
(-8)		75.77%
(+11.08%)		0.99999991
8/21/2026$412.50$0.013Put211356
(-2)		73.68%
(+10.80%)		-0.0017422
8/21/2026$412.50$71.780Call486 - 480221
(-1)		73.68%
(+10.80%)		0.99999910
8/21/2026$415.00$0.014Put2 - - 2387
(-1)		71.58%
(+10.51%)		-0.0019152
8/21/2026$415.00$69.280Call4,4855453,7842921
(-225)		71.58%
(+10.51%)		0.99999824
8/21/2026$420.00$0.016Put7026298648
(+36)		67.39%
(+9.95%)		-0.00233233
8/21/2026$420.00$64.280Call16,96814,7712,13011445
(-40)		67.39%
(+9.95%)		0.99999656
8/21/2026$425.00$0.019Put231241534
(+12)		63.21%
(+9.39%)		-0.0028778
8/21/2026$425.00$59.280Call4,8984,209132806
(-26)		63.21%
(+9.39%)		0.99999351
8/21/2026$430.00$0.022Put310189187065
(-53)		59.05%
(+8.82%)		-0.00360924
8/21/2026$430.00$54.280Call17,73715,1432,31711604
(-28)		0.99999100
8/21/2026$435.00$0.027Put2572361775
(-3)		54.85%
(+8.22%)		-0.00458819
8/21/2026$435.00$49.280Call5,0584,2036182941
(-15)		54.85%
(+8.22%)		0.99997645
8/21/2026$440.00$0.033Put9126241225666
(-54)		50.60%
(+7.52%)		-0.00590269
8/21/2026$440.00$44.280Call17,4832,16515,13111335
(-346)		50.60%
(+7.52%)		0.99995274
8/21/2026$445.00$0.041Put11520192940
(-10)		46.35%
(+6.61%)		-0.00780132
8/21/2026$445.00$39.281Call4,2309612,8832013
(-829)		46.35%
(+6.61%)		0.99991742
8/21/2026$450.00$0.056Put2,0737181,29311773
(+46)		42.41%
(+5.51%)		-0.011138239
8/21/2026$450.00$34.281Call48,84342,1156,11330879
(-200)		0.999751151
8/21/2026$455.00$0.089Put1,123543883346
(+474)		39.74%
(+4.62%)		-0.018016172
8/21/2026$455.00$29.282Call9,1018334908
(-30)		39.11%
(+4.43%)		0.99909540
8/21/2026$460.00$0.158Put2,49994891713309
(+512)		36.23%
(+3.31%)		-0.031708360
Buy These Stocks Before August 31st (Ad)

Keith Kaplan has invested $17 million into his own AI research platform, now used by 180,000 investors worldwide. The analyst, who called the 2020 crash early, is working with a former NSA codebreaker and Pentagon insider on a new approach to AI stocks ahead of August 31. Investors like Stephen and Keith W. say the tools helped shape their portfolios, though results vary and are not typical.tc pixel

Get the full details on Keith Kaplan's AI stock research now
8/21/2026$460.00$24.286Call9,33214110127001
(-57)		36.23%
(+3.31%)		0.996004119
8/21/2026$465.00$0.299Put2,8503921,1124721
(+54)		33.61%
(+2.17%)		-0.058522330
8/21/2026$465.00$19.311Call63194295
(-30)		42.31%
(+10.87%)		0.98359729
8/21/2026$467.50$0.424Put899363145584
(-112)		32.50%
(+1.71%)		-0.080852188
8/21/2026$467.50$16.852Call41 - - 48
(+0)		32.50%
(+1.71%)		0.96671212
8/21/2026$470.00$0.613Put2,9779051,1525897
(+210)		31.54%
(+1.37%)		-0.112264719
8/21/2026$470.00$14.442Call586417211850
(+14)		35.82%
(+5.72%)		0.936611129
8/21/2026$472.50$0.893Put1,628172705757
(+169)		30.73%
(+1.15%)		-0.155143338
8/21/2026$472.50$12.119Call1727666102
(+8)		30.73%
(+1.15%)		0.8883549
8/21/2026$475.00$1.295Put3,2617591,3445212
(+101)		30.05%
(+0.99%)		-0.211233834
8/21/2026$475.00$9.932Call743160733311
(-10)		29.44%
(+0.39%)		0.82053189
8/21/2026$477.50$1.855Put1,3626523811270
(-205)		29.45%
(+0.86%)		-0.281267443
8/21/2026$477.50$7.937Call1365537345
(+40)		29.17%
(+0.58%)		0.7374774
8/21/2026$480.00$2.612Put4,1751,5951,5648511
(+64)		28.94%
(+0.89%)		-0.3644221,260
8/21/2026$480.00$6.165Call3,9051,5831,03224495
(-111)		28.94%
(+0.64%)		0.6448251,133
8/21/2026$482.50$3.607Put1,904847504917
(-50)		28.58%
(+0.55%)		-0.457584669
8/21/2026$482.50$4.647Call3,1041,4291,290929
(+445)		27.37%
(-0.55%)		0.546886924
8/21/2026$485.00$4.871Put1,9897106632137
(-42)		28.42%
(+0.43%)		-0.55498647
8/21/2026$485.00$3.402Call12,5985,5235,1243741
(+879)		26.73%
(-1.18%)		0.4485992,774
8/21/2026$487.50$6.403Put762227246730
(-15)		28.45%
(+0.40%)		-0.648992269
8/21/2026$487.50$2.425Call4,5211,9881,5071741
(+466)		28.45%
(+0.40%)		0.3553321,335
8/21/2026$490.00$8.172Put9412804025421
(-125)		28.60%
(+0.45%)		-0.733538149
8/21/2026$490.00$1.684Call10,9974,2774,3168359
(-7)		28.34%
(+0.53%)		0.2716552,905
8/21/2026$492.50$10.133Put16573491039
(-3)		28.74%
(+0.54%)		-0.80583175
8/21/2026$492.50$1.132Call2,286750906870
(+146)		28.69%
(+0.48%)		0.200104743
8/21/2026$495.00$12.250Put8811301394
(-51)		28.85%
(+9.39%)		-0.86472335
8/21/2026$495.00$0.734Call4,4841,7881,2694746
(-23)		29.55%
(+1.77%)		0.1417461,297
8/21/2026$497.50$14.497Put2013755
(-17)		29.07%
(+0.79%)		-0.90941710
8/21/2026$497.50$0.467Call2,0147326751337
(+209)		29.24%
(+0.96%)		0.097466589
8/21/2026$500.00$16.846Put110566669
(-123)		29.56%
(+1.05%)		-0.94049341
8/21/2026$500.00$0.301Call14,5845,3836,02948347
(-8)		29.56%
(+1.05%)		0.0666412,211
8/21/2026$502.50$19.259Put26 - 21498
(-1)		30.36%
(+1.40%)		-0.9607675
8/21/2026$502.50$0.201Call1,6803362923907
(-86)		30.36%
(+1.40%)		0.046355236
8/21/2026$505.00$21.710Put723838
(-4)		31.40%
(+1.80%)		-0.9736896
8/21/2026$505.00$0.141Call2,2381,1233953670
(+136)		31.40%
(+1.79%)		0.033141314
8/21/2026$507.50$24.181Put5655 - 157
(-21)		32.61%
(+2.21%)		-0.9820412
8/21/2026$507.50$0.103Call6481512501625
(+28)		31.65%
(+1.25%)		0.024376111
8/21/2026$510.00$26.664Put21141426
(-25)		33.93%
(+2.62%)		-0.987538
8/21/2026$510.00$0.078Call1,36060036811939
(-256)		33.52%
(+2.68%)		0.018401235
8/21/2026$512.50$0.060Call1,159125502238
(-146)		35.30%
(+3.01%)		0.01420673
8/21/2026$515.00$0.048Call43869954825
(+40)		36.04%
(+3.33%)		0.01118193
8/21/2026$517.50$0.039Call6014723
(-23)		38.15%
(+3.76%)		0.00894912
8/21/2026$520.00$36.638Put511132
(+0)		39.60%
(+4.11%)		-0.996535
8/21/2026$520.00$0.032Call1,27652249711455
(-62)		39.60%
(+4.11%)		0.007268208
8/21/2026$522.50$0.027Call3228494
(-17)		41.05%
(+4.46%)		0.0059768
8/21/2026$525.00$41.634Put2 - - 100
(-6)		42.49%
(+4.80%)		-0.9980331
8/21/2026$525.00$0.022Call754854001
(-189)		42.49%
(+4.80%)		0.00497126
8/21/2026$527.50$0.019Call360180129589
(+100)		43.94%
(+5.13%)		0.00417592
8/21/2026$530.00$46.632Put1 - - 26
(-2)		45.37%
(+5.45%)		-0.9988191
8/21/2026$530.00$0.016Call63281116594
(-67)		45.37%
(+5.45%)		0.00353727
Trump’s New Currency Reset (Ad)

Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 is orchestrating what analyst Porter Stansberry calls a total U.S. money reset, bypassing conventional legal channels under the guise of national security. The last time America reset its currency - under Nixon in the 1970s - it created an average of 1,300 new millionaires a day for over 50 years. Stansberry has identified three asset categories connected to Trump's initiative that could surge, plus his single top investment move.tc pixel

Watch the documentary briefing and find out which side you land on
8/21/2026$535.00$0.012Call164149121893
(-9)		48.22%
(+6.07%)		0.00259927
8/21/2026$540.00$0.010Call142108263419
(-47)		51.02%
(+6.66%)		0.00195925
8/21/2026$545.00$0.008Call551 - 1649
(+2)		53.77%
(+7.24%)		0.0015126
8/21/2026$550.00$66.630Put1 - - 56
(+0)		56.48%
(+7.80%)		-0.9998121
8/21/2026$550.00$0.006Call5543315888
(-94)		56.48%
(+7.80%)		0.00118511
8/21/2026$555.00$0.005Call2 - - 798
(+0)		59.15%
(+8.34%)		0.0009462
8/21/2026$560.00$0.004Call2112203
(-4)		61.76%
(+8.87%)		0.0007652
8/21/2026$575.00$0.003Call1 - - 280
(+0)		69.36%
(+10.39%)		0.0004331
8/21/2026$580.00$0.002Call2 - 21881
(+0)		71.82%
(+10.88%)		0.0003652
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 8/20/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
This tiny launch company operates next to SpaceX and Blue Origin
A small publicly traded company operates a specialized launch vehicle fleet inside the secure perimeter of Ken...
Freedom Financial | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Ray Dalio: Buy Gold. Get Paid.
Ray Dalio, founder of Bridgewater Associates, is urging investors to hold 15% of their portfolio in gold and c...
Investors Alley | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel