NASDAQ:MSFT

Microsoft Options Chain & Prices

$263.65

+0.80 (+0.30%)

(As of 07/6/2022 09:53 AM ET)

Add

Compare

Today's Range: $261.56
▼
$264.47
50-Day Range: $242.26
▼
$289.98
52-Week Range: $241.51
▼
$349.67

Volume: 162,988 shs
Average Volume: 26.23 million shs
Market Capitalization: $1.97 trillion

P/E Ratio: 27.52
Dividend Yield: 0.96%
Price Target: $353.93

MSFT Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
7/8/2022	$390.00	$0.005	Call	0	0	0	10 (+0)	1.3277 (+0.429976)	0.000663	0
7/8/2022	$380.00	$0.005	Call	1	0	0	51 (+0)	1.2478 (+0.401273)	0.000701	1
7/8/2022	$370.00	$0.005	Call	0	0	0	0 (+0)	1.16579 (+0.373286)	0.000745	0
7/8/2022	$360.00	$0.005	Call	0	0	0	0 (+0)	1.0804 (+0.343772)	0.000798	0
7/8/2022	$355.00	$0.005	Call	0	0	0	9 (+0)	1.03596 (+0.32964)	0.000828	0
7/8/2022	$350.00	$0.005	Call	11	0	0	11 (+0)	0.991927 (+0.313176)	0.000861	1
7/8/2022	$345.00	$0.005	Call	0	0	0	2 (+0)	0.946461 (+0.297448)	0.000898	0
7/8/2022	$340.00	$0.005	Call	1	0	0	2 (+0)	0.899519 (+0.281937)	0.00094	1
7/8/2022	$335.00	$0.005	Call	0	0	0	10 (+0)	0.85207 (+0.264246)	0.000987	0
7/8/2022	$330.00	$0.005	Call	0	0	0	46 (+0)	0.804676 (+0.248359)	0.001039	0

7/8/2022	$325.00	$0.005	Call	0	0	0	16 (+0)	0.755466 (+0.232439)	0.0011	0
7/8/2022	$320.00	$0.005	Call	5	0	0	81 (+0)	0.705185 (+0.213867)	0.00117	1
7/8/2022	$315.00	$0.005	Call	1	0	0	44 (+0)	0.653145 (+0.196555)	0.001254	1
7/8/2022	$310.00	$0.005	Call	6	0	0	65 (+0)	0.601149 (+0.178908)	0.001352	1
7/8/2022	$305.00	$0.005	Call	0	0	0	428 (-74)	0.546615 (+0.159547)	0.001473	0
7/8/2022	$302.50	$0.005	Call	0	0	0	8 (+5)	0.519777 (+0.14944)	0.001541	0
7/8/2022	$300.00	$0.005	Call	5	5	0	673 (-6)	0.491947 (+0.117308)	0.00162	1
7/8/2022	$297.50	$0.005	Call	0	0	0	166 (+13)	0.463744 (+0.108449)	0.001709	0
7/8/2022	$295.00	$0.005	Call	122	102	0	2706 (+2)	0.434508 (+0.100655)	0.001813	9
7/8/2022	$292.50	$0.005	Call	259	250	1	50 (+3)	0.405483 (+0.077973)	0.001929	5
7/8/2022	$290.00	$0.005	Call	271	134	129	914 (-48)	0.375796 (+0.050236)	0.002066	43
7/8/2022	$287.50	$0.015	Call	64	46	7	116 (+84)	0.385869 (+0.083886)	0.005471	16
7/8/2022	$285.00	$0.015	Call	207	30	141	1942 (+19)	0.352596 (+0.073196)	0.005932	33
7/8/2022	$282.50	$0.020	Call	119	10	92	241 (+16)	0.329117 (+0.060386)	0.008162	38
7/8/2022	$280.00	$0.035	Call	901	397	250	2740 (+54)	0.315499 (+0.057078)	0.013956	136
7/8/2022	$277.50	$0.065	Call	479	95	202	558 (+24)	0.303482 (+0.055071)	0.024888	127
7/8/2022	$275.00	$0.145	Call	2,138	540	808	2519 (+352)	0.302659 (+0.058746)	0.049914	364
7/8/2022	$272.50	$0.305	Call	1,322	591	358	1496 (+310)	0.301641 (+0.062608)	0.093508	282
7/8/2022	$270.00	$0.640	Call	5,021	3,087	1,165	5625 (+1602)	0.308096 (+0.067579)	0.167568	1,146
7/8/2022	$267.50	$1.226	Call	4,294	1,517	1,596	2040 (+809)	0.316125 (+0.071851)	0.270779	963
7/8/2022	$265.00	$2.125	Call	10,340	4,269	3,592	2997 (+9)	0.328817 (+0.077948)	0.391092	2,225
7/8/2022	$262.50	$3.349	Call	4,803	1,487	1,593	1963 (+472)	0.34066 (+0.081103)	0.516099	1,477
7/8/2022	$260.00	$4.898	Call	8,504	3,170	2,873	3165 (+87)	0.356423 (+0.087439)	0.630189	2,493
7/8/2022	$257.50	$6.714	Call	6,025	2,315	2,435	1642 (+342)	0.372785 (+0.092604)	0.72672	1,371
7/8/2022	$255.00	$8.719	Call	2,375	827	974	903 (+193)	0.388282 (+0.097256)	0.803657	766
7/8/2022	$252.50	$10.894	Call	411	131	138	349 (+133)	0.407107 (+0.105558)	0.860273	149
7/8/2022	$250.00	$13.164	Call	454	54	260	847 (+107)	0.425384 (+0.111271)	0.901854	109
7/8/2022	$247.50	$15.514	Call	113	70	7	162 (+9)	0.443124 (+0.116861)	0.932007	38
7/8/2022	$245.00	$17.863	Call	295	36	23	233 (-25)	0.461609 (+0.12293)	0.952479	76
7/8/2022	$242.50	$20.338	Call	21	4	2	60 (+4)	0.480756 (+0.128279)	0.967305	9
7/8/2022	$240.00	$22.752	Call	10	4	0	158 (+0)	0.503718 (+0.13858)	0.97631	4
7/8/2022	$237.50	$25.222	Call	180	0	0	2 (+2)	0.525695 (+0.147347)	0.983031	18
7/8/2022	$235.00	$27.701	Call	10	9	0	167 (+0)	0.54907 (+0.154706)	0.987604	2
7/8/2022	$232.50	$30.241	Call	5	0	0	2 (+0)	0.580555 (+0.170207)	0.99015	1
7/8/2022	$230.00	$32.731	Call	1	0	0	11 (+1)	0.606755 (+0.178247)	0.992446	1
7/8/2022	$227.50	$35.170	Call	2	0	0	5 (+0)	0.625639 (+0.185058)	0.99458	1
7/8/2022	$225.00	$37.660	Call	0	0	0	1 (+0)	0.633658 (+0.177642)	0.996641	0
7/8/2022	$220.00	$42.659	Call	0	0	0	29 (+21)	0.716733 (+0.221233)	0.997003	0
7/8/2022	$215.00	$47.653	Call	0	0	0	3 (+0)	0.770909 (+0.249433)	0.998073	0
7/8/2022	$210.00	$52.647	Call	0	0	0	2 (+0)	0.804433 (+0.224501)	0.999038	0
7/8/2022	$205.00	$57.696	Call	0	0	0	0 (+0)	0.885202 (+0.298183)	0.999125	0
7/8/2022	$200.00	$62.695	Call	0	0	0	9 (+2)	0.966904 (+0.323277)	0.999198	0
7/8/2022	$195.00	$67.644	Call	0	0	0	20 (+0)	1.04968 (+0.388636)	0.999261	0
7/8/2022	$190.00	$72.693	Call	0	0	0	0 (+0)	1.13552 (+0.417557)	0.999313	0
7/8/2022	$185.00	$77.643	Call	8	0	0	8 (+0)	1.22208 (+0.447465)	0.999364	1
7/8/2022	$180.00	$82.692	Call	0	0	0	20 (+20)	1.31199 (+0.477976)	0.999407	0
7/8/2022	$175.00	$87.691	Call	0	0	0	0 (+0)	1.40354 (+0.509334)	0.999445	0
7/8/2022	$170.00	$92.670	Call	0	0	0	2 (+2)	1.49727 (+0.541299)	0.999482	0
7/8/2022	$165.00	$97.669	Call	0	0	0	0 (+0)	1.5938 (+0.574379)	0.999516	0
7/8/2022	$160.00	$102.673	Call	0	0	0	1 (+0)	1.69315 (+0.609299)	0.999543	0
7/8/2022	$155.00	$107.667	Call	2	2	0	10 (+9)	1.79536 (+0.643502)	0.999571	2
7/8/2022	$390.00	$127.355	Put	3	2	1	0 (+0)	1.32765 (+0.430419)	-1.0	3
7/8/2022	$380.00	$117.355	Put	0	0	0	0 (+0)	1.24775 (+0.402507)	-0.999999	0
7/8/2022	$370.00	$107.355	Put	0	0	0	0 (+0)	1.1652 (+0.374069)	-1.0	0
7/8/2022	$360.00	$97.355	Put	0	0	0	0 (+0)	1.0798 (+0.344475)	-1.0	0
7/8/2022	$355.00	$92.405	Put	0	0	0	0 (+0)	1.03656 (+0.328613)	-0.999998	0
7/8/2022	$350.00	$87.355	Put	0	0	0	0 (+0)	0.991326 (+0.313701)	-1.0	0
7/8/2022	$345.00	$82.355	Put	0	0	0	0 (+0)	0.945856 (+0.297972)	-1.0	0
7/8/2022	$340.00	$77.340	Put	0	0	0	0 (+0)	0.899312 (+0.280597)	-1.0	0
7/8/2022	$335.00	$72.375	Put	0	0	0	0 (+0)	0.85253 (+0.265844)	-1.0	0
7/8/2022	$330.00	$67.355	Put	0	0	0	0 (+0)	0.804062 (+0.248888)	-0.999996	0
7/8/2022	$325.00	$62.355	Put	27	11	16	0 (+0)	0.75485 (+0.231823)	-0.999996	7
7/8/2022	$320.00	$57.355	Put	0	0	0	0 (+0)	0.704565 (+0.214402)	-0.999996	0
7/8/2022	$315.00	$52.405	Put	0	0	0	0 (+0)	0.65377 (+0.196306)	-1.0	0
7/8/2022	$310.00	$47.355	Put	0	0	0	0 (+0)	0.600519 (+0.178805)	-0.999999	0
7/8/2022	$305.00	$42.355	Put	0	0	0	0 (+0)	0.546615 (+0.159547)	-0.999998	0
7/8/2022	$302.50	$39.905	Put	0	0	0	0 (+0)	0.519777 (+0.14944)	-1.0	0
7/8/2022	$300.00	$37.405	Put	0	0	0	0 (+0)	0.491947 (+0.117308)	-0.999999	0
7/8/2022	$297.50	$34.855	Put	0	0	0	0 (+0)	0.463098 (+0.109057)	-1.0	0
7/8/2022	$295.00	$32.355	Put	0	0	0	0 (+0)	0.434508 (+0.100086)	-1.0	0
7/8/2022	$292.50	$29.905	Put	0	0	0	0 (+0)	0.406135 (+0.077312)	-0.999998	0
7/8/2022	$290.00	$27.405	Put	3	0	0	1 (+0)	0.376661 (+0.051101)	-0.999999	1
7/8/2022	$287.50	$24.876	Put	0	0	0	0 (+0)	0.386162 (+0.084179)	-0.998105	0
7/8/2022	$285.00	$22.406	Put	105	2	2	3 (-7)	0.353326 (+0.072519)	-0.997976	11
7/8/2022	$282.50	$19.858	Put	0	0	0	5 (+0)	0.329354 (+0.062089)	-0.995947	0
7/8/2022	$280.00	$17.367	Put	9	3	1	98 (+54)	0.315499 (+0.057078)	-0.989916	6
7/8/2022	$277.50	$14.941	Put	0	0	0	46 (+10)	0.30437 (+0.054711)	-0.978708	0
7/8/2022	$275.00	$12.444	Put	101	1	0	265 (+52)	0.301242 (+0.057329)	-0.952845	9
7/8/2022	$272.50	$10.118	Put	46	18	13	102 (+5)	0.300478 (+0.063569)	-0.908562	21
7/8/2022	$270.00	$7.953	Put	91	10	16	1540 (+39)	0.307533 (+0.067867)	-0.832921	27
7/8/2022	$267.50	$6.040	Put	91	47	1	353 (+4)	0.315918 (+0.071851)	-0.731227	22
7/8/2022	$265.00	$4.443	Put	434	139	129	1627 (+169)	0.32834 (+0.077457)	-0.609904	138
7/8/2022	$262.50	$3.151	Put	1,002	293	351	762 (+58)	0.340657 (+0.082117)	-0.484447	220
7/8/2022	$260.00	$2.205	Put	2,609	957	891	1674 (+494)	0.356625 (+0.087641)	-0.369964	683
7/8/2022	$257.50	$1.525	Put	3,108	1,228	1,037	1394 (+284)	0.373412 (+0.094139)	-0.274578	840
7/8/2022	$255.00	$1.025	Put	5,474	1,462	2,146	3501 (+1547)	0.38886 (+0.098307)	-0.196987	1,346
7/8/2022	$252.50	$0.685	Put	3,103	1,293	978	989 (+348)	0.406103 (+0.104166)	-0.138476	784
7/8/2022	$250.00	$0.470	Put	6,237	2,336	2,723	2078 (+197)	0.425375 (+0.111268)	-0.09823	1,295
7/8/2022	$247.50	$0.315	Put	2,009	480	594	996 (+433)	0.442035 (+0.115693)	-0.068213	453
7/8/2022	$245.00	$0.215	Put	3,227	500	1,326	2475 (+950)	0.462617 (+0.123725)	-0.047477	486
7/8/2022	$242.50	$0.155	Put	1,481	362	428	1042 (+291)	0.485616 (+0.134327)	-0.034375	322
7/8/2022	$240.00	$0.105	Put	2,335	841	595	2391 (-49)	0.503718 (+0.13858)	-0.023736	353
7/8/2022	$237.50	$0.075	Put	567	64	366	552 (+187)	0.526545 (+0.146816)	-0.016981	101
7/8/2022	$235.00	$0.055	Put	1,472	404	640	1919 (+461)	0.54907 (+0.154607)	-0.012434	175
7/8/2022	$232.50	$0.045	Put	637	314	125	519 (+137)	0.580555 (+0.170207)	-0.009889	87
7/8/2022	$230.00	$0.035	Put	1,003	433	300	1060 (+128)	0.605989 (+0.179087)	-0.007599	119
7/8/2022	$227.50	$0.025	Put	91	28	54	223 (+61)	0.625639 (+0.185446)	-0.005456	25
7/8/2022	$225.00	$0.015	Put	1,331	65	1,066	929 (+140)	0.634361 (+0.177444)	-0.003395	88
7/8/2022	$220.00	$0.015	Put	226	48	166	686 (+88)	0.717429 (+0.220872)	-0.003029	29
7/8/2022	$215.00	$0.010	Put	42	25	2	673 (+11)	0.771578 (+0.249299)	-0.001957	20
7/8/2022	$210.00	$0.005	Put	269	101	167	396 (+21)	0.805066 (+0.223826)	-0.000997	25
7/8/2022	$205.00	$0.005	Put	1	1	0	83 (+40)	0.884573 (+0.298762)	-0.000913	1
7/8/2022	$200.00	$0.005	Put	2	0	0	599 (+6)	0.966904 (+0.323277)	-0.000839	2
7/8/2022	$195.00	$0.005	Put	2	2	0	213 (+1)	1.05029 (+0.388403)	-0.000776	1
7/8/2022	$190.00	$0.005	Put	7	5	0	184 (+0)	1.13552 (+0.417043)	-0.00072	3
7/8/2022	$185.00	$0.005	Put	5	5	0	30 (+0)	1.2227 (+0.447401)	-0.000672	2
7/8/2022	$180.00	$0.005	Put	10	0	0	47 (+0)	1.31199 (+0.477976)	-0.000628	2
7/8/2022	$175.00	$0.005	Put	0	0	0	21 (+0)	1.40292 (+0.509831)	-0.000589	0
7/8/2022	$170.00	$0.005	Put	3	3	0	79 (+15)	1.4975 (+0.541529)	-0.000553	1
7/8/2022	$165.00	$0.005	Put	0	0	0	0 (+0)	1.59396 (+0.574542)	-0.000521	0
7/8/2022	$160.00	$0.005	Put	0	0	0	0 (+0)	1.69326 (+0.608591)	-0.000491	0
7/8/2022	$155.00	$0.005	Put	1	1	0	3 (+3)	1.79552 (+0.643657)	-0.000464	1

End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:MSFT) was last updated on 7/6/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 Risk-Free Trial Subscription Here

Just $1.00 for your first month.

Microsoft Options Chain & Prices

MSFT Put and Call Options List

MarketBeat Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources