NASDAQ:MSFT - Microsoft Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $108.22 +1.32 (+1.23 %) (As of 02/18/2019 04:00 PM ET)Previous Close$106.90Today's Range$107.3624 - $108.3052-Week Range$87.08 - $116.18Volume26.61 million shsAverage Volume30.97 million shsMarket Capitalization$833.27 billionP/E Ratio27.89Dividend Yield1.72%Beta1.17 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Microsoft (NASDAQ:MSFT) Options Chain Options Date: 1/15/2021 6/19/2020 1/17/2020 7/19/2019 6/21/2019 5/17/2019 4/18/2019 3/29/2019 3/22/2019 3/15/2019 3/8/2019 3/1/2019 2/22/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta2/22/2019$125.00$0.010Call0150.422949 (-0.003614)0.0048022/22/2019$121.00$0.015Call000.352699 (+0.00309)0.008552/22/2019$120.00$0.015Call04510.33125 (+0.03125)0.0091892/22/2019$119.00$0.015Call010.308728 (-0.010961)0.0097752/22/2019$118.00$0.005Call0480.249372 (-0.015399)0.0036852/22/2019$117.00$0.015Call0690.261872 (-0.002899)0.0110222/22/2019$116.00$0.015Call0270 (-8)0.242188 (-0.012711)0.0127522/22/2019$115.00$0.010Call51,539 (+5)0.203125 (-0.030051)0.0100532/22/2019$114.00$0.010Call04740.179688 (-0.031028)0.0112922/22/2019$113.00$0.015Call451,5240.162109 (-0.025391)0.0176522/22/2019$112.00$0.030Call265807 (+106)0.150391 (-0.033203)0.0342272/22/2019$111.00$0.080Call3762,008 (+22)0.147461 (-0.020508)0.0841722/22/2019$110.00$0.190Call1,9363,873 (+226)0.141529 (-0.02446)0.1783812/22/2019$109.00$0.445Call2,4981,820 (+479)0.141602 (-0.021972)0.3432952/22/2019$108.00$0.865Call4,6102,284 (+339)0.138281 (-0.023352)0.551132/22/2019$107.00$1.500Call3,9253,884 (+62)0.135937 (-0.031556)0.7581172/22/2019$106.00$2.350Call1,0732,489 (+214)0.14375 (-0.029212)0.8852942/22/2019$105.00$3.250Call8233,043 (-174)0.121094 (-0.057004)0.9841342/22/2019$104.00$4.250Call98720 (-1)0.153125 (-0.02218)0.9866412/22/2019$103.00$5.175Call1591,365 (+13)00.2304552/22/2019$102.00$6.400Call1741,089 (+91)0.334167 (+0.149819)0.9236312/22/2019$101.00$7.150Call3051 (+4)00.2745832/22/2019$100.00$8.450Call63783 (+8)0.438281 (-0.090527)0.9246792/22/2019$99.50$8.525Call126 (+1)00.3188242/22/2019$99.00$9.075Call10800.3388462/22/2019$98.50$9.575Call06600.3177362/22/2019$98.00$10.025Call27400.3551852/22/2019$97.50$10.575Call1800.3734552/22/2019$97.00$11.100Call1300.3935712/22/2019$96.50$11.600Call02600.3024562/22/2019$96.00$12.075Call0000.3813792/22/2019$95.50$12.675Call040.4030512/22/2019$95.00$13.050Call480800.4273332/22/2019$94.50$13.600Call1100.4465572/22/2019$94.00$14.025Call02400.3564522/22/2019$93.00$15.000Call0800.412/22/2019$92.50$15.575Call0100.3483082/22/2019$92.00$16.000Call0000.436972/22/2019$91.50$16.550Call0002/22/2019$91.00$17.075Call000.3785292/22/2019$90.00$18.175Call03200.4725712/22/2019$89.50$19.000Call000.917395 (+0.350894)0.9525292/22/2019$89.00$19.050Call002/22/2019$88.50$19.800Call000.754254 (+0.098218)0.9840312/22/2019$88.00$20.125Call002/22/2019$87.50$20.500Call0002/22/2019$87.00$21.250Call000.6666340.995982/22/2019$86.50$21.800Call000.825781 (+0.037854)0.985192/22/2019$86.00$22.550Call001.10345 (+0.246219)0.9536582/22/2019$85.50$22.575Call002/22/2019$85.00$23.050Call002/22/2019$84.50$23.575Call002/22/2019$84.00$24.300Call000.9132810.9867472/22/2019$83.50$24.600Call002/22/2019$83.00$25.075Call002/22/2019$82.50$25.625Call002/22/2019$82.00$26.275Call000.9351560.9915172/22/2019$81.50$26.650Call002/22/2019$81.00$27.025Call010.5856822/22/2019$80.50$27.600Call010.5604492/22/2019$80.00$28.175Call10148 (+2)0.6193332/22/2019$79.50$28.675Call002/22/2019$79.00$29.425Call001.293360.9743692/22/2019$78.50$29.550Call010.5681722/22/2019$78.00$30.025Call200.6331912/22/2019$77.50$30.750Call000.9843750.9969242/22/2019$77.00$31.250Call201.006250.9968432/22/2019$76.50$32.000Call001.48203 (+0.357781)0.9699052/22/2019$76.00$32.100Call002/22/2019$75.50$32.750Call001.06094 (-0.188672)0.9969392/22/2019$75.00$33.075Call002/22/2019$70.00$38.200Call002/22/2019$65.00$43.200Call002/22/2019$125.00$17.400Put000.634693-0.9517852/22/2019$121.00$13.400Put000.520898-0.9436472/22/2019$120.00$12.425Put880.508355-0.9352972/22/2019$119.00$11.600Put000.548091 (+0.213908)-0.8991552/22/2019$118.00$10.400Put000.434668 (-0.004199)-0.9337552/22/2019$117.00$9.525Put000.451855-0.9016612/22/2019$116.00$8.400Put020.370947-0.924532/22/2019$115.00$7.325Put25230.296898 (-0.193155)-0.9426682/22/2019$114.00$6.200Put082/22/2019$113.00$5.300Put0830.219798-0.9409352/22/2019$112.00$4.275Put197150 (-8)0.172763-0.9468592/22/2019$111.00$3.300Put61160.153198-0.9194722/22/2019$110.00$2.375Put214262 (+17)0.141151 (-0.036193)-0.8533232/22/2019$109.00$1.660Put974224 (+44)0.154938 (+0.001822)-0.6966322/22/2019$108.00$1.060Put1,290424 (+95)0.159406 (-0.015072)-0.5319552/22/2019$107.00$0.640Put2,191771 (+123)0.166437 (-0.009994)-0.3701582/22/2019$106.00$0.380Put1,4541,038 (+33)0.176593 (-0.010385)-0.2412142/22/2019$105.00$0.230Put8351,604 (+217)0.189048 (-0.007046)-0.1536982/22/2019$104.00$0.135Put3661,254 (+356)0.19964 (-0.004916)-0.0941672/22/2019$103.00$0.090Put240651 (+154)0.219525 (+0.006244)-0.0616952/22/2019$102.00$0.060Put3481,593 (+187)0.23436 (+0.011704)-0.0414382/22/2019$101.00$0.040Put54762 (+6)0.250814 (+0.01683)-0.0266612/22/2019$100.00$0.035Put5581,032 (+70)0.275814 (+0.027767)-0.0221782/22/2019$99.50$0.025Put0130 (-2)0.277771 (+0.023121)-0.0165622/22/2019$99.00$0.020Put29472 (-5)0.284375 (+0.01875)-0.0127252/22/2019$98.50$0.020Put4730.299646 (+0.025732)-0.0121182/22/2019$98.00$0.015Put0292 (-2)0.303523 (+0.028523)-0.0096272/22/2019$97.50$0.020Put15140.329492 (+0.026922)-0.0110072/22/2019$97.00$0.015Put03270.327184 (+0.002184)-0.0083122/22/2019$96.50$0.010Put0530.327771 (+0.001701)-0.0060822/22/2019$96.00$0.010Put5800.342897 (+0.008522)-0.0060262/22/2019$95.50$0.010Put2320.355109 (+0.00589)-0.0055612/22/2019$95.00$0.010Put10454 (+18)0.370947 (-0.018653)-0.0056022/22/2019$94.50$0.010Put122230.385422 (+0.039102)-0.0054542/22/2019$94.00$0.010Put0181 (-1)0.397068 (+0.009878)-0.0049572/22/2019$93.00$0.010Put11450.424219 (-0.005813)-0.0044762/22/2019$92.50$0.010Put31000.442969 (+0.003562)-0.0048252/22/2019$92.00$0.005Put0460.425491 (-0.004541)-0.0026712/22/2019$91.50$0.005Put080.442969 (+0.003562)-0.0027862/22/2019$91.00$0.015Put0500.503857 (+0.048825)-0.0060882/22/2019$90.00$0.015Put01650.534917 (+0.11236)-0.0058892/22/2019$89.50$0.015Put040.544318 (+0.062125)-0.0052542/22/2019$89.00$0.015Put0260.561233 (+0.116537)-0.005282/22/2019$88.50$0.015Put0280.576743 (+0.069024)-0.0051812/22/2019$88.00$0.015Put0260.592483 (+0.06814)-0.0050982/22/2019$87.50$0.015Put03910.607199 (+0.069954)-0.0049312/22/2019$87.00$0.010Put0220.598733 (+0.04314)-0.0033122/22/2019$86.50$0.010Put000.622536 (+0.054838)-0.0035822/22/2019$86.00$0.010Put030.636233 (+0.05564)-0.0034522/22/2019$85.50$0.010Put000.64175 (+0.044669)-0.0031262/22/2019$85.00$0.010Put01010.661334 (+0.047924)-0.0032062/22/2019$84.50$0.010Put000.678125 (+0.054687)-0.0032052/22/2019$84.00$0.010Put000.686233 (+0.046424)-0.0029782/22/2019$83.50$0.010Put000.710226 (+0.078369)-0.0031582/22/2019$83.00$0.010Put000.723733 (+0.077674)-0.003072/22/2019$82.50$0.010Put010.731767 (+0.067772)-0.002852/22/2019$82.00$0.010Put000.748733 (+0.077674)-0.0028492/22/2019$81.50$0.010Put000.761469 (+0.079597)-0.0027462/22/2019$81.00$0.010Put000.786233 (+0.077674)-0.0029172/22/2019$80.50$0.010Put000.783429 (+0.068852)-0.0024652/22/2019$80.00$0.010Put040.805811 (+0.07306)-0.0025822/22/2019$79.50$0.010Put000.821498 (+0.087441)-0.0025462/22/2019$79.00$0.010Put000.836233 (+0.077674)-0.0024882/22/2019$78.50$0.010Put000.861687 (+0.089565)-0.0026512/22/2019$78.00$0.010Put000.873733 (+0.090174)-0.0025362/22/2019$77.50$0.010Put000.886305 (+0.077454)-0.0024322/22/2019$77.00$0.010Put000.898733 (+0.090174)-0.0023272/22/2019$76.50$0.010Put000.910156 (+0.078882)-0.0022042/22/2019$76.00$0.010Put000.93595 (+0.085691)-0.0023532/22/2019$75.50$0.010Put000.950282 (+0.097961)-0.0022832/22/2019$75.00$0.010Put010.962849 (+0.087849)-0.0021822/22/2019$70.00$0.010Put01021.12441 (+0.097414)-0.0017782/22/2019$65.00$0.010Put011.3125 (+0.10938)-0.001645End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 2/18/2019 by MarketBeat.com StaffFeatured Article: Stock Symbols and CUSIP Explained
