Microsoft (MSFT) Options Chain & Prices → AI Cracks Open Largest Untapped Energy Reserve on Earth (From Banyan Hill Publishing) (Ad) Free MSFT Stock Alerts $417.32 +0.90 (+0.22%) (As of 03/18/2024 ET) Add Compare Share Share Options ChainStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability MSFT Put and Call Options List 12/18/2026 6/18/2026 1/16/2026 12/19/2025 6/20/2025 3/21/2025 1/17/2025 12/20/2024 11/15/2024 10/18/2024 9/20/2024 8/16/2024 7/19/2024 6/21/2024 5/17/2024 4/26/2024 4/19/2024 4/12/2024 4/5/2024 3/28/2024 3/22/2024 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 VolatilityDeltaTrades3/22/2024$335.00$0.020Put11 - 435(+29)74.46% (+15.64%)-0.0021513/22/2024$340.00$0.022Put845100528339(+20)70.70% (+13.96%)-0.002528703/22/2024$342.50$0.024Put10 - - 21(+1)68.83% (+13.09%)-0.00275213/22/2024$345.00$0.025Put935636764(+36)66.97% (+12.24%)-0.00300393/22/2024$345.00$72.628Call4 - - 73(+1)66.97% (+12.22%)0.99733443/22/2024$347.50$0.027Put12 - 1283(+83)65.13% (+11.41%)-0.0032862 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. 3/22/2024$350.00$0.029Put2,427531,9751098(+177)63.29% (+10.63%)-0.003608623/22/2024$350.00$67.635Call79 - - 141(+6)63.29% (+10.61%)0.996728133/22/2024$352.50$0.032Put1361251183(+177)61.46% (+9.91%)-0.003975153/22/2024$355.00$0.034Put60442611(+224)59.65% (+9.26%)-0.00439693/22/2024$355.00$62.643Call36 - 259(+0)59.65% (+9.23%)0.99594363/22/2024$357.50$0.038Put13 - 1295(+58)57.85% (+8.64%)-0.00488243/22/2024$360.00$0.041Put11018191008(+114)56.07% (+8.13%)-0.005451343/22/2024$360.00$57.653Call1 - - 64(+13)56.07% (+8.10%)0.99489113/22/2024$362.50$0.045Put4412170(+21)54.31% (+7.65%)-0.006121103/22/2024$365.00$0.050Put7043243501957(+632)52.57% (+8.14%)-0.006917933/22/2024$365.00$52.665Call58 - 2336(+0)52.57% (+7.20%)0.993424133/22/2024$367.50$0.056Put662723269(+12)50.85% (+6.86%)-0.007868153/22/2024$367.50$50.172Call1 - 11(+0)50.85% (+6.83%)0.99247413/22/2024$370.00$0.063Put8471314631694(+558)49.16% (+6.53%)-0.009012763/22/2024$370.00$47.681Call100341219(+0)49.16% (+6.50%)0.991331323/22/2024$372.50$0.071Put3641665(+39)47.48% (+6.24%)-0.010396163/22/2024$372.50$45.191Call5148(+1)47.48% (+6.21%)0.98995443/22/2024$375.00$0.081Put1,35816783164(+1302)45.82% (+5.94%)-0.0120721543/22/2024$375.00$42.702Call7 - 7670(+2)45.82% (+5.94%)0.98827863/22/2024$377.50$0.093Put21 - 252(+38)44.17% (+5.72%)-0.014107123/22/2024$377.50$40.216Call24 - 241(+1)44.17% (+5.69%)0.98625123/22/2024$380.00$0.108Put450411022986(+353)41.84% (+4.80%)-0.0165971033/22/2024$380.00$37.732Call73267299(+186)42.52% (+5.44%)0.983765143/22/2024$382.50$0.126Put33720475(+446)40.38% (+4.72%)-0.019656153/22/2024$385.00$0.148Put1,43428293633(+319)39.45% (+5.14%)-0.023451823/22/2024$385.00$32.775Call754 - 41320(+17)39.24% (+4.93%)0.976931213/22/2024$387.50$0.175Put1533100683(+535)37.62% (+4.81%)-0.028224403/22/2024$387.50$30.303Call4310331204(+0)37.62% (+4.65%)0.97217183/22/2024$390.00$0.210Put390611072600(+434)36.02% (+4.36%)-0.0343111533/22/2024$390.00$27.840Call25218207(+96)36.02% (+4.36%)0.966095103/22/2024$392.50$0.255Put43212801003(+125)34.46% (+4.05%)-0.042245893/22/2024$392.50$25.387Call4 - 2276(+65)34.46% (+4.05%)0.95819643/22/2024$395.00$0.317Put2,0291305552612(+150)33.06% (+3.82%)-0.0527872773/22/2024$395.00$22.950Call910579713(+6)32.97% (+3.73%)0.947684136My next big prediction isn’t a prediction (Ad)I believe this could change your life forever. I’m talking about transforming everything for you, financially. You see, a rare market anomaly has emerged that I believe is going to make some people very wealthy. Almost nobody in the mainstream media or Wall Street has connected the dots on what’s going on, but that ignorance won’t last for long. When they wake up to this situation, billions of dollars will flood in.Click here now to sign up3/22/2024$397.50$0.404Put1,19664681577(+870)31.43% (+3.26%)-0.0671441603/22/2024$397.50$20.538Call10731220(+13)31.60% (+3.43%)0.93338293/22/2024$400.00$0.530Put4,1138071,0275727(+2121)31.04% (+3.81%)-0.0870657213/22/2024$400.00$18.165Call14558631060(+356)30.41% (+3.18%)0.913555603/22/2024$402.50$0.719Put1,0772192661219(+168)29.57% (+3.15%)-0.1148532873/22/2024$402.50$15.818Call502020844(+115)29.44% (+3.02%)0.8854213/22/2024$405.00$1.000Put2,5247497152563(+394)28.82% (+3.15%)-0.1527786163/22/2024$405.00$13.637Call15637421794(+39)28.97% (+3.23%)0.848177733/22/2024$407.50$1.403Put1,7072577741544(+71)28.08% (+3.05%)-0.2019264533/22/2024$407.50$11.539Call19633135807(+30)28.28% (+3.08%)0.799321723/22/2024$410.00$1.949Put10,2544,5093,43410011(+7248)27.69% (+3.12%)-0.2618942,0503/22/2024$410.00$9.584Call421168992638(+102)27.74% (+3.18%)0.7397581493/22/2024$412.50$2.658Put2,679979892979(+126)27.20% (+2.82%)-0.331666363/22/2024$412.50$7.790Call4631861881822(+449)27.46% (+3.07%)0.6705431503/22/2024$415.00$3.557Put4,8321,4701,6123428(+554)27.01% (+3.14%)-0.409671,2683/22/2024$415.00$6.186Call3,5251,1921,2544451(+1241)27.25% (+3.30%)0.5932718713/22/2024$417.50$4.677Put4,8212,1761,9621058(+337)27.05% (+3.19%)-0.4930251,1113/22/2024$417.50$4.799Call5,8432,1512,9154072(+1599)27.16% (+3.50%)0.5108511,4083/22/2024$420.00$6.033Put2,446776891999(-235)26.91% (+3.16%)-0.5773136773/22/2024$420.00$3.647Call14,9295,8235,7726512(+2436)27.20% (+3.65%)0.4276884,3313/22/2024$422.50$7.646Put518173220898(-336)26.96% (+3.26%)-0.6589771903/22/2024$422.50$2.721Call3,9171,4761,5234215(+704)27.27% (+3.74%)0.3485711,4603/22/2024$425.00$9.411Put531251185746(-486)27.25% (+4.56%)-0.7305411533/22/2024$425.00$1.999Call12,4124,0424,83716862(+1669)27.56% (+4.23%)0.2771873,5843/22/2024$430.00$13.478Put1582335566(+78)27.75% (+3.83%)-0.847184423/22/2024$430.00$1.026Call12,9424,3985,0345763(+1551)27.76% (+3.50%)0.1637133,5273/22/2024$435.00$17.996Put2617216(-26)28.25% (+3.92%)-0.925882153/22/2024$435.00$0.490Call8,4273,1003,1493834(+391)28.64% (+4.26%)0.0885362,0593/22/2024$440.00$22.797Put1471133134(-3)28.87% (+3.96%)-0.973024183/22/2024$440.00$0.222Call7,0993,5642,4227994(+145)28.77% (+3.63%)0.0446631,2853/22/2024$445.00$27.750Put1221018(-119)-0.99598843/22/2024$445.00$0.106Call2,7151,1429823795(+1521)29.89% (+3.91%)0.0228934463/22/2024$450.00$32.750Put121020(-7)31.45% (+4.67%)-0.99999833/22/2024$450.00$0.057Call2,1337831,1015531(+1799)31.10% (+4.13%)0.0127124303/22/2024$455.00$0.036Call3851721872182(+270)31.34% (+3.96%)0.007997893/22/2024$460.00$0.026Call3872031261569(+963)35.91% (+6.15%)0.005601893/22/2024$465.00$0.020Call983559321(+80)38.44% (+6.93%)0.004207253/22/2024$470.00$0.017Call19451139997(+801)40.99% (+7.65%)0.003293343/22/2024$475.00$0.014Call421922200(-25)43.51% (+8.34%)0.002642103/22/2024$480.00$62.750Put1212 - 0(+0)45.97% (+9.00%)-0.99999713/22/2024$480.00$0.012Call8 - 859(+20)45.97% (+8.98%)0.00215333/22/2024$485.00$0.010Call66 - 64(+7)48.37% (+9.60%)0.0017773End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies: Apple Options Chain NVIDIA Options Chain Amazon.com Options Chain Alphabet Options Chain Alphabet Options Chain Meta Platforms Options Chain Oracle Options Chain Cisco Systems Options Chain International Business Machines Options Chain ServiceNow Options Chain Options Chain Tools: Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:MSFT) was last updated on 3/18/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial MetalsLike Tiny Crypto Retirement FundsCrypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceStock-Picking AI Predicts #1 Stock of 2024AltimetryDid you make $29,000 two days with AI options trades?Prosper Trading AcademyForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceThe world’s greatest investmentPorter & Company 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.