NASDAQ:MSFT - Microsoft Options Chain

Sign in or create an account to add this stock to your watchlist.
$108.22 +1.32 (+1.23 %)
(As of 02/18/2019 04:00 PM ET)
Previous Close$106.90
Today's Range$107.3624 - $108.30
52-Week Range$87.08 - $116.18
Volume26.61 million shs
Average Volume30.97 million shs
Market Capitalization$833.27 billion
P/E Ratio27.89
Dividend Yield1.72%
Beta1.17

Options Chain

Microsoft (NASDAQ:MSFT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$125.00$0.010Call0150.422949 (-0.003614)0.004802
2/22/2019$121.00$0.015Call000.352699 (+0.00309)0.00855
2/22/2019$120.00$0.015Call04510.33125 (+0.03125)0.009189
2/22/2019$119.00$0.015Call010.308728 (-0.010961)0.009775
2/22/2019$118.00$0.005Call0480.249372 (-0.015399)0.003685
2/22/2019$117.00$0.015Call0690.261872 (-0.002899)0.011022
2/22/2019$116.00$0.015Call0270 (-8)0.242188 (-0.012711)0.012752
2/22/2019$115.00$0.010Call51,539 (+5)0.203125 (-0.030051)0.010053
2/22/2019$114.00$0.010Call04740.179688 (-0.031028)0.011292
2/22/2019$113.00$0.015Call451,5240.162109 (-0.025391)0.017652
2/22/2019$112.00$0.030Call265807 (+106)0.150391 (-0.033203)0.034227
2/22/2019$111.00$0.080Call3762,008 (+22)0.147461 (-0.020508)0.084172
2/22/2019$110.00$0.190Call1,9363,873 (+226)0.141529 (-0.02446)0.178381
2/22/2019$109.00$0.445Call2,4981,820 (+479)0.141602 (-0.021972)0.343295
2/22/2019$108.00$0.865Call4,6102,284 (+339)0.138281 (-0.023352)0.55113
2/22/2019$107.00$1.500Call3,9253,884 (+62)0.135937 (-0.031556)0.758117
2/22/2019$106.00$2.350Call1,0732,489 (+214)0.14375 (-0.029212)0.885294
2/22/2019$105.00$3.250Call8233,043 (-174)0.121094 (-0.057004)0.984134
2/22/2019$104.00$4.250Call98720 (-1)0.153125 (-0.02218)0.986641
2/22/2019$103.00$5.175Call1591,365 (+13)00.230455
2/22/2019$102.00$6.400Call1741,089 (+91)0.334167 (+0.149819)0.923631
2/22/2019$101.00$7.150Call3051 (+4)00.274583
2/22/2019$100.00$8.450Call63783 (+8)0.438281 (-0.090527)0.924679
2/22/2019$99.50$8.525Call126 (+1)00.318824
2/22/2019$99.00$9.075Call10800.338846
2/22/2019$98.50$9.575Call06600.317736
2/22/2019$98.00$10.025Call27400.355185
2/22/2019$97.50$10.575Call1800.373455
2/22/2019$97.00$11.100Call1300.393571
2/22/2019$96.50$11.600Call02600.302456
2/22/2019$96.00$12.075Call0000.381379
2/22/2019$95.50$12.675Call040.403051
2/22/2019$95.00$13.050Call480800.427333
2/22/2019$94.50$13.600Call1100.446557
2/22/2019$94.00$14.025Call02400.356452
2/22/2019$93.00$15.000Call0800.41
2/22/2019$92.50$15.575Call0100.348308
2/22/2019$92.00$16.000Call0000.43697
2/22/2019$91.50$16.550Call000
2/22/2019$91.00$17.075Call000.378529
2/22/2019$90.00$18.175Call03200.472571
2/22/2019$89.50$19.000Call000.917395 (+0.350894)0.952529
2/22/2019$89.00$19.050Call00
2/22/2019$88.50$19.800Call000.754254 (+0.098218)0.984031
2/22/2019$88.00$20.125Call00
2/22/2019$87.50$20.500Call000
2/22/2019$87.00$21.250Call000.6666340.99598
2/22/2019$86.50$21.800Call000.825781 (+0.037854)0.98519
2/22/2019$86.00$22.550Call001.10345 (+0.246219)0.953658
2/22/2019$85.50$22.575Call00
2/22/2019$85.00$23.050Call00
2/22/2019$84.50$23.575Call00
2/22/2019$84.00$24.300Call000.9132810.986747
2/22/2019$83.50$24.600Call00
2/22/2019$83.00$25.075Call00
2/22/2019$82.50$25.625Call00
2/22/2019$82.00$26.275Call000.9351560.991517
2/22/2019$81.50$26.650Call00
2/22/2019$81.00$27.025Call010.585682
2/22/2019$80.50$27.600Call010.560449
2/22/2019$80.00$28.175Call10148 (+2)0.619333
2/22/2019$79.50$28.675Call00
2/22/2019$79.00$29.425Call001.293360.974369
2/22/2019$78.50$29.550Call010.568172
2/22/2019$78.00$30.025Call200.633191
2/22/2019$77.50$30.750Call000.9843750.996924
2/22/2019$77.00$31.250Call201.006250.996843
2/22/2019$76.50$32.000Call001.48203 (+0.357781)0.969905
2/22/2019$76.00$32.100Call00
2/22/2019$75.50$32.750Call001.06094 (-0.188672)0.996939
2/22/2019$75.00$33.075Call00
2/22/2019$70.00$38.200Call00
2/22/2019$65.00$43.200Call00
2/22/2019$125.00$17.400Put000.634693-0.951785
2/22/2019$121.00$13.400Put000.520898-0.943647
2/22/2019$120.00$12.425Put880.508355-0.935297
2/22/2019$119.00$11.600Put000.548091 (+0.213908)-0.899155
2/22/2019$118.00$10.400Put000.434668 (-0.004199)-0.933755
2/22/2019$117.00$9.525Put000.451855-0.901661
2/22/2019$116.00$8.400Put020.370947-0.92453
2/22/2019$115.00$7.325Put25230.296898 (-0.193155)-0.942668
2/22/2019$114.00$6.200Put08
2/22/2019$113.00$5.300Put0830.219798-0.940935
2/22/2019$112.00$4.275Put197150 (-8)0.172763-0.946859
2/22/2019$111.00$3.300Put61160.153198-0.919472
2/22/2019$110.00$2.375Put214262 (+17)0.141151 (-0.036193)-0.853323
2/22/2019$109.00$1.660Put974224 (+44)0.154938 (+0.001822)-0.696632
2/22/2019$108.00$1.060Put1,290424 (+95)0.159406 (-0.015072)-0.531955
2/22/2019$107.00$0.640Put2,191771 (+123)0.166437 (-0.009994)-0.370158
2/22/2019$106.00$0.380Put1,4541,038 (+33)0.176593 (-0.010385)-0.241214
2/22/2019$105.00$0.230Put8351,604 (+217)0.189048 (-0.007046)-0.153698
2/22/2019$104.00$0.135Put3661,254 (+356)0.19964 (-0.004916)-0.094167
2/22/2019$103.00$0.090Put240651 (+154)0.219525 (+0.006244)-0.061695
2/22/2019$102.00$0.060Put3481,593 (+187)0.23436 (+0.011704)-0.041438
2/22/2019$101.00$0.040Put54762 (+6)0.250814 (+0.01683)-0.026661
2/22/2019$100.00$0.035Put5581,032 (+70)0.275814 (+0.027767)-0.022178
2/22/2019$99.50$0.025Put0130 (-2)0.277771 (+0.023121)-0.016562
2/22/2019$99.00$0.020Put29472 (-5)0.284375 (+0.01875)-0.012725
2/22/2019$98.50$0.020Put4730.299646 (+0.025732)-0.012118
2/22/2019$98.00$0.015Put0292 (-2)0.303523 (+0.028523)-0.009627
2/22/2019$97.50$0.020Put15140.329492 (+0.026922)-0.011007
2/22/2019$97.00$0.015Put03270.327184 (+0.002184)-0.008312
2/22/2019$96.50$0.010Put0530.327771 (+0.001701)-0.006082
2/22/2019$96.00$0.010Put5800.342897 (+0.008522)-0.006026
2/22/2019$95.50$0.010Put2320.355109 (+0.00589)-0.005561
2/22/2019$95.00$0.010Put10454 (+18)0.370947 (-0.018653)-0.005602
2/22/2019$94.50$0.010Put122230.385422 (+0.039102)-0.005454
2/22/2019$94.00$0.010Put0181 (-1)0.397068 (+0.009878)-0.004957
2/22/2019$93.00$0.010Put11450.424219 (-0.005813)-0.004476
2/22/2019$92.50$0.010Put31000.442969 (+0.003562)-0.004825
2/22/2019$92.00$0.005Put0460.425491 (-0.004541)-0.002671
2/22/2019$91.50$0.005Put080.442969 (+0.003562)-0.002786
2/22/2019$91.00$0.015Put0500.503857 (+0.048825)-0.006088
2/22/2019$90.00$0.015Put01650.534917 (+0.11236)-0.005889
2/22/2019$89.50$0.015Put040.544318 (+0.062125)-0.005254
2/22/2019$89.00$0.015Put0260.561233 (+0.116537)-0.00528
2/22/2019$88.50$0.015Put0280.576743 (+0.069024)-0.005181
2/22/2019$88.00$0.015Put0260.592483 (+0.06814)-0.005098
2/22/2019$87.50$0.015Put03910.607199 (+0.069954)-0.004931
2/22/2019$87.00$0.010Put0220.598733 (+0.04314)-0.003312
2/22/2019$86.50$0.010Put000.622536 (+0.054838)-0.003582
2/22/2019$86.00$0.010Put030.636233 (+0.05564)-0.003452
2/22/2019$85.50$0.010Put000.64175 (+0.044669)-0.003126
2/22/2019$85.00$0.010Put01010.661334 (+0.047924)-0.003206
2/22/2019$84.50$0.010Put000.678125 (+0.054687)-0.003205
2/22/2019$84.00$0.010Put000.686233 (+0.046424)-0.002978
2/22/2019$83.50$0.010Put000.710226 (+0.078369)-0.003158
2/22/2019$83.00$0.010Put000.723733 (+0.077674)-0.00307
2/22/2019$82.50$0.010Put010.731767 (+0.067772)-0.00285
2/22/2019$82.00$0.010Put000.748733 (+0.077674)-0.002849
2/22/2019$81.50$0.010Put000.761469 (+0.079597)-0.002746
2/22/2019$81.00$0.010Put000.786233 (+0.077674)-0.002917
2/22/2019$80.50$0.010Put000.783429 (+0.068852)-0.002465
2/22/2019$80.00$0.010Put040.805811 (+0.07306)-0.002582
2/22/2019$79.50$0.010Put000.821498 (+0.087441)-0.002546
2/22/2019$79.00$0.010Put000.836233 (+0.077674)-0.002488
2/22/2019$78.50$0.010Put000.861687 (+0.089565)-0.002651
2/22/2019$78.00$0.010Put000.873733 (+0.090174)-0.002536
2/22/2019$77.50$0.010Put000.886305 (+0.077454)-0.002432
2/22/2019$77.00$0.010Put000.898733 (+0.090174)-0.002327
2/22/2019$76.50$0.010Put000.910156 (+0.078882)-0.002204
2/22/2019$76.00$0.010Put000.93595 (+0.085691)-0.002353
2/22/2019$75.50$0.010Put000.950282 (+0.097961)-0.002283
2/22/2019$75.00$0.010Put010.962849 (+0.087849)-0.002182
2/22/2019$70.00$0.010Put01021.12441 (+0.097414)-0.001778
2/22/2019$65.00$0.010Put011.3125 (+0.10938)-0.001645
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel