Free Trial

Microsoft (MSFT) Options Chain & Prices

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free MSFT Stock Alerts
$394.27
-14.79 (-3.62%)
(As of 10:28 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MSFT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$320.00$0.031Put3 - 1639
(+123)		122.23%
(+20.47%)		-0.0029123
4/26/2024$320.00$89.756Call1 - - 17
(+0)		122.23%
(+20.47%)		0.9974041
4/26/2024$325.00$0.038Put10 - 1554
(+1)		117.55%
(+19.57%)		-0.0036134
4/26/2024$330.00$0.047Put24 - 2371
(+12)		112.96%
(+18.70%)		-0.0045255
4/26/2024$332.50$0.053Put4 - - 1520
(+1498)		110.70%
(+18.28%)		-0.0050843
4/26/2024$335.00$0.059Put31717270
(+2)		108.46%
(+17.87%)		-0.00572812
4/26/2024$337.50$0.066Put344 - 20
(+11)		106.25%
(+17.47%)		-0.0064743
4/26/2024$340.00$0.074Put48 - 3865
(+22)		104.08%
(+17.09%)		-0.00733912
4/26/2024$345.00$0.095Put1506961396
(+239)		97.49%
(+14.00%)		-0.00952622
4/26/2024$345.00$64.827Call21 - 57
(+0)		101.75%
(+18.25%)		0.9907932
4/26/2024$347.50$0.109Put1716128
(+3)		97.74%
(+15.97%)		-0.0109136
4/26/2024$350.00$0.124Put271168701882
(+316)		94.92%
(+16.23%)		-0.01254867
4/26/2024$350.00$59.858Call1 - 1182
(+13)		95.71%
(+15.62%)		0.9877711
4/26/2024$352.50$0.143Put233281
(+5)		93.73%
(+15.30%)		-0.01448611
4/26/2024$355.00$0.166Put270510951
(+150)		91.12%
(+14.31%)		-0.01679847
4/26/2024$355.00$54.901Call5 - - 68
(+2)		91.80%
(+14.98%)		0.9835262
4/26/2024$357.50$0.193Put631614216
(+103)		89.35%
(+15.15%)		-0.01956429
4/26/2024$360.00$0.226Put395140671856
(+11)		88.14%
(+14.47%)		-0.0228983
4/26/2024$360.00$49.889Call105547
(+6)		88.09%
(+14.38%)		0.977342
4/26/2024$362.50$0.269Put37257219249
(-10)		86.38%
(+14.69%)		-0.02703648
4/26/2024$365.00$0.318Put458103823144
(+1618)		84.81%
(+14.01%)		-0.031801118
4/26/2024$367.50$0.383Put2313618194
(+11)		83.27%
(+13.81%)		-0.03794375
4/26/2024$367.50$42.620Call32 - 3
(+0)		83.31%
(+13.85%)		0.962582
4/26/2024$370.00$0.460Put744651831896
(-72)		83.41%
(+15.05%)		-0.045057174
4/26/2024$370.00$40.127Call20 - 387
(+21)		81.92%
(+13.71%)		0.95507411
4/26/2024$372.50$0.564Put1991985329
(-1)		81.29%
(+14.25%)		-0.05425959
4/26/2024$372.50$37.801Call22 - 19
(+2)		80.75%
(+13.71%)		0.9463752
4/26/2024$375.00$0.688Put1,6419404635662
(+2098)		80.43%
(+14.23%)		-0.064907260
4/26/2024$375.00$35.429Call76133559
(-2)		79.72%
(+13.74%)		0.93546725
4/26/2024$377.50$0.851Put34021187348
(+112)		79.57%
(+14.52%)		-0.07818375
4/26/2024$377.50$33.092Call11 - 28
(+2)		78.89%
(+13.83%)		0.9222041
4/26/2024$380.00$1.056Put1,5911261313119
(+1193)		78.97%
(+14.72%)		-0.09417303
4/26/2024$380.00$30.799Call33411125
(+3)		78.25%
(+14.00%)		0.90623823
4/26/2024$382.50$1.314Put2293041330
(+72)		78.29%
(+15.15%)		-0.11314685
4/26/2024$382.50$28.557Call182633
(+4)		77.80%
(+14.22%)		0.8872847
4/26/2024$385.00$1.643Put655116741696
(+58)		77.49%
(+14.54%)		-0.135928225
4/26/2024$385.00$26.311Call1917275
(-3)		77.49%
(+14.48%)		0.86453715
4/26/2024$387.50$2.021Put28133661400
(+280)		77.32%
(+14.63%)		-0.160514113
4/26/2024$387.50$24.264Call13 - 6107
(+0)		77.32%
(+14.78%)		0.8399864
4/26/2024$390.00$2.482Put2,9241944072379
(+142)		77.69%
(+15.97%)		-0.188782547
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
4/26/2024$390.00$22.164Call13189657
(+58)		77.20%
(+15.05%)		0.81090439
4/26/2024$392.50$3.022Put2924741775
(+47)		77.10%
(+15.32%)		-0.219867109
4/26/2024$392.50$20.266Call916124
(-3)		77.10%
(+15.32%)		0.7807247
4/26/2024$395.00$3.645Put1,3323402463000
(+187)		77.61%
(+16.15%)		-0.25353468
4/26/2024$395.00$18.389Call116823488
(-60)		76.99%
(+15.53%)		0.74712535
4/26/2024$397.50$4.354Put1,8781,146328988
(+180)		77.69%
(+16.73%)		-0.28951317
4/26/2024$397.50$16.544Call33718323
(+5)		76.84%
(+15.68%)		0.71012625
4/26/2024$400.00$5.154Put2,4987954113999
(+933)		78.14%
(+17.63%)		-0.327569452
4/26/2024$400.00$14.898Call1,2601911262997
(-342)		76.66%
(+15.76%)		0.673229234
4/26/2024$402.50$6.050Put296111461604
(+700)		77.64%
(+17.60%)		-0.367398113
4/26/2024$402.50$13.293Call1133143971
(+28)		77.48%
(+16.69%)		0.63349274
4/26/2024$405.00$7.076Put5551881373015
(+109)		77.08%
(+16.87%)		-0.409918226
4/26/2024$405.00$11.788Call1,9371,3793482494
(+334)		77.54%
(+16.27%)		0.592321333
4/26/2024$407.50$8.146Put1,212292715665
(+165)		76.87%
(+16.60%)		-0.450985332
4/26/2024$407.50$10.387Call1,4295004883547
(+2093)		77.87%
(+17.27%)		0.550122482
4/26/2024$410.00$9.353Put1,4703362431741
(+44)		75.72%
(+15.64%)		-0.493896377
4/26/2024$410.00$9.092Call3,8571,1831,1374175
(+503)		76.74%
(+16.42%)		0.5073371,245
4/26/2024$412.50$10.667Put32023260738
(-5)		75.47%
(+15.50%)		-0.53693172
4/26/2024$412.50$7.904Call1,3956124521016
(+201)		77.24%
(+17.34%)		0.464445586
4/26/2024$415.00$12.131Put342143981319
(-28)		75.21%
(+15.33%)		-0.580883104
4/26/2024$415.00$6.791Call1,9065837003935
(+138)		77.40%
(+17.39%)		0.42065697
4/26/2024$417.50$13.660Put1498226436
(+2)		74.95%
(+15.18%)		-0.62269452
4/26/2024$417.50$5.817Call4541561731297
(+97)		75.49%
(+15.88%)		0.379012197
4/26/2024$420.00$15.241Put20976191430
(-20)		74.69%
(+14.97%)		-0.66198768
4/26/2024$420.00$4.970Call2,0955577694875
(+246)		76.06%
(+16.51%)		0.339897845
4/26/2024$422.50$16.964Put1165330531
(-2)		74.41%
(+14.78%)		-0.70091422
4/26/2024$422.50$4.167Call6771212432194
(+214)		74.40%
(+15.20%)		0.300003226
4/26/2024$425.00$18.835Put9350232797
(-1)		74.10%
(+14.57%)		-0.73898121
4/26/2024$425.00$3.481Call1,8785634755240
(+526)		75.02%
(+15.77%)		0.26333678
4/26/2024$427.50$20.682Put1121441
(-3)		73.78%
(+14.37%)		-0.7725783
4/26/2024$427.50$2.899Call4121571161808
(+605)		73.78%
(+14.37%)		0.229968193
4/26/2024$430.00$22.724Put37256586
(-5)		73.41%
(+14.16%)		-0.8058139
4/26/2024$430.00$2.376Call3,1357291,0196448
(+879)		73.71%
(+14.86%)		0.197963830
4/26/2024$432.50$24.783Put77 - 59
(+0)		73.03%
(+13.95%)		-0.8353573
4/26/2024$432.50$1.927Call31388624632
(+42)		73.05%
(+14.90%)		0.168618125
4/26/2024$435.00$1.535Call1,2643121865701
(+204)		73.02%
(+14.84%)		0.141237428
4/26/2024$437.50$1.227Call7392683411199
(+587)		72.48%
(+14.41%)		0.118313168
4/26/2024$440.00$31.349Put1 - - 325
(+0)		71.87%
(+13.37%)		-0.9071951
4/26/2024$440.00$0.964Call1,6835934704972
(+1637)		72.78%
(+15.33%)		0.097462441
4/26/2024$442.50$0.744Call1742657924
(+547)		72.00%
(+14.17%)		0.07889388
4/26/2024$445.00$0.579Call3,6772,0251,0934750
(+2912)		71.23%
(+14.75%)		0.064129543
4/26/2024$450.00$0.341Call2,1321,2882317813
(+49)		72.28%
(+14.22%)		0.040939341
4/26/2024$455.00$0.202Call5472881813424
(+65)		73.30%
(+15.02%)		0.025938112
4/26/2024$460.00$0.124Call1,0533325854627
(+22)		73.06%
(+13.38%)		0.016787150
4/26/2024$465.00$0.082Call23291101785
(+417)		73.52%
(+13.47%)		0.01133861
4/26/2024$470.00$0.056Call318108661302
(+49)		75.46%
(+13.91%)		0.00794968
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 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Fed launches fourth dollar overhaul
Stansberry Research
New Trump Bombshell
The Freeport Society
Great Crypto Bull
Weiss Ratings