Microsoft (MSFT) Options Chain & Prices $415.00 -5.77 (-1.37%) Closing price 05/8/2026 03:59 PM EasternExtended Trading$415.12 +0.13 (+0.03%) As of 05/8/2026 07:59 PM 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock MSFT Put and Call Options List 12/15/2028 6/16/2028 1/21/2028 12/17/2027 9/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 8/21/2026 7/17/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 5/20/2026 5/18/2026 5/15/2026 5/13/2026 5/11/2026 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 ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/11/2026$350.00$0.011Put21 - 1053(+1)64.78% (-0.42%)-0.00167585/11/2026$350.00$65.462Call31 - - 5(+0)64.79% (-0.38%)0.99836945/11/2026$352.50$62.964Call2 - - 1(+0)62.75% (-0.51%)0.99819325/11/2026$355.00$60.465Call2 - - 2(+0)60.70% (-0.64%)0.99799325/11/2026$360.00$0.015Put94 - - 50(+0)56.60% (-0.96%)-0.00253635/11/2026$360.00$55.468Call1 - - 8(+0)56.60% (-0.92%)0.99750715/11/2026$365.00$0.018Put9 - - 131(+4)52.48% (-1.25%)-0.00317535/11/2026$367.50$0.020Put8 - 596(+0)50.42% (-1.40%)-0.00357245/11/2026$370.00$0.022Put253762(-2)48.35% (-1.56%)-0.00403485/11/2026$375.00$0.026Put1211160(+0)44.18% (-1.92%)-0.0052143 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. 5/11/2026$380.00$0.033Put3015164(+17)39.98% (-2.35%)-0.006895135/11/2026$380.00$35.487Call71416(+3)39.98% (-2.30%)0.99315375/11/2026$382.50$0.036Put31 - 28(-1)37.86% (-2.61%)-0.00801725/11/2026$382.50$32.991Call1 - - 21(+0)37.87% (-2.57%)0.99203215/11/2026$385.00$0.041Put13 - 3252(-4)35.74% (-2.92%)-0.00941595/11/2026$387.50$0.047Put12 - 387(+0)33.63% (-3.29%)-0.01120635/11/2026$387.50$28.002Call3 - - 15(+10)33.63% (-3.27%)0.98884825/11/2026$390.00$0.055Put1801132201(+26)31.53% (-3.73%)-0.013573435/11/2026$390.00$25.510Call141555(-1)31.54% (-3.69%)0.986485105/11/2026$392.50$0.065Put791424109(+32)29.47% (-4.24%)-0.016856255/11/2026$392.50$23.021Call32 - 37(+0)29.48% (-4.20%)0.98320825/11/2026$395.00$0.081Put2071228279(-12)27.51% (-4.79%)-0.021669645/11/2026$395.00$20.537Call21 - 25(+1)27.51% (-4.78%)0.97840625/11/2026$397.50$0.106Put2092714566(-18)25.38% (-5.56%)-0.029167535/11/2026$397.50$18.063Call5 - - 17(+8)25.68% (-3.30%)0.9709325/11/2026$400.00$0.149Put2,9702131,111449(+13)24.04% (-5.83%)-0.0414372655/11/2026$400.00$15.606Call6526116(+1)24.05% (-5.82%)0.9587225/11/2026$402.50$0.226Put3596054263(+62)22.30% (-6.55%)-0.0620481055/11/2026$402.50$13.183Call13 - 177(-7)22.66% (-6.20%)0.93816495/11/2026$405.00$0.363Put976137133653(+161)21.52% (-6.42%)-0.096232485/11/2026$405.00$10.820Call166 - 112(-5)21.52% (-6.42%)0.90396125/11/2026$407.50$0.608Put1,349486401323(+58)20.46% (-6.65%)-0.1510754425/11/2026$407.50$8.564Call59823204(-13)20.63% (-6.47%)0.849282425/11/2026$410.00$1.026Put4,4131,0962,0631818(+1109)19.99% (-6.35%)-0.2328687825/11/2026$410.00$6.481Call405117137251(-99)19.99% (-6.35%)0.7678441285/11/2026$412.50$1.704Put2,7039521,029250(+125)19.24% (-6.40%)-0.3432696495/11/2026$412.50$4.658Call814341270248(-36)19.81% (-5.83%)0.6580332155/11/2026$415.00$2.730Put2,9861,0161,215366(+181)19.09% (-6.03%)-0.4738888515/11/2026$415.00$3.180Call4,6041,9831,737606(-135)19.26% (-5.77%)0.5282051,1205/11/2026$417.50$4.143Put414125176149(+53)19.83% (-4.73%)-0.6056851515/11/2026$417.50$2.087Call7,3922,8843,422531(+59)19.67% (-4.89%)0.3971811,7975/11/2026$420.00$5.897Put1,433816011306(+1160)20.36% (-3.88%)-0.7201951285/11/2026$420.00$1.334Call11,2674,6904,347559(-242)19.93% (-4.31%)0.2832071,9445/11/2026$422.50$7.899Put143358253(+223)20.94% (-3.17%)-0.810556445/11/2026$422.50$0.828Call2,625812819644(+166)20.94% (-3.17%)0.1930236655/11/2026$425.00$10.079Put92249178(+15)21.53% (-2.61%)-0.876706365/11/2026$425.00$0.500Call11,3904,9313,9301045(+144)21.01% (-2.96%)0.1265111,4485/11/2026$427.50$12.392Put181138(+16)22.30% (-1.98%)-0.920657175/11/2026$427.50$0.306Call2,106583796528(+385)22.31% (-1.98%)0.0821964315/11/2026$430.00$14.785Put16 - - 109(+15)23.29% (-1.22%)-0.948178105/11/2026$430.00$0.195Call3,3549151,4102460(+1195)22.83% (-2.27%)0.0543236765/11/2026$432.50$17.223Put1410 - 28(+12)24.41% (-0.45%)-0.96527365/11/2026$432.50$0.130Call9791942933157(+2984)23.90% (-1.56%)0.0367062115/11/2026$435.00$19.686Put41 - 132(+2)25.65% (+0.20%)-0.9759845/11/2026$435.00$0.090Call3,2854302,0422435(+2173)25.66% (+0.21%)0.0256293795/11/2026$437.50$0.065Call33717566331(+260)26.99% (+0.73%)0.018551905/11/2026$440.00$0.050Call1,4914168671865(+1240)28.41% (+1.16%)0.0139092405/11/2026$442.50$0.039Call1,049513488573(+497)29.86% (+1.51%)0.010735575/11/2026$445.00$29.632Put22 - 0(-4)31.33% (+1.79%)-0.99227625/11/2026$445.00$0.031Call2149962152(+2047)31.33% (+1.79%)0.00847225/11/2026$447.50$0.026Call1211065(+1)32.80% (+2.00%)0.00679485/11/2026$450.00$0.021Call1374147385(+270)34.25% (+2.19%)0.005529315/11/2026$452.50$0.018Call52256(+11)35.69% (+2.27%)0.00455945/11/2026$455.00$0.015Call140 - 2580(+5)37.12% (+2.35%)0.003804195/11/2026$457.50$0.013Call220220 - 92(+12)38.55% (+2.44%)0.003208255/11/2026$460.00$0.011Call29324052158(+11)42.52% (+5.06%)0.002732285/11/2026$465.00$0.009Call11 - 24(+0)42.73% (+2.57%)0.00202615/11/2026$470.00$0.007Call591510195(+68)45.44% (+2.62%)0.001542105/11/2026$475.00$0.006Call11 - 10100(+56)48.10% (+2.66%)0.00119825/11/2026$490.00$0.003Call1 - - 75(-11)55.72% (+2.75%)0.000621End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Apple Options Chain Advanced Micro Devices Options Chain Amazon.com Options Chain Alphabet Options Chain Alphabet Options Chain Meta Platforms Options Chain NVIDIA Options Chain Tesla Options Chain Salesforce Options Chain Oracle Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:MSFT) was last updated on 5/10/2026 by MarketBeat.com Staff. From Our PartnersSatellite Images Spot Potential $10 Trillion Discovery'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...Altimetry | SponsoredThe Iran War Just Broke the Gold MarketThe Iran war isn't just a geopolitical event. It's a financial one. Within hours of the strikes, oil surged...Behind the Markets | Sponsored"Computers are about to become obsolete" - George Gilder. Here’s why.George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...Eagle Publishing | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredMassive Data Leak Exposes 512,000-Line Code That Could Change Society Forever"You won't believe what I discovered at 4 World Trade Center" When our financial media correspondent travel...Chaikin Analytics | SponsoredI’m sounding the alarmMeta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...Porter & Company | SponsoredThe REAL Reason Trump is Invading IranFor a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...Banyan Hill Publishing | SponsoredThe trader who called 2020 and 2022 crashes issues new prediction that will impact your moneyHedge fund legend Larry Benedict - who made clients $95 million during the 2008 crisis and went 11 for 11 in 2...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Microsoft Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Microsoft With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.
Free MSFT Stock Alerts