Microsoft (MSFT) Options Chain & Prices $503.32 +1.84 (+0.37%) Closing price 07/11/2025 04:00 PM EasternExtended Trading$503.44 +0.12 (+0.02%) As of 07/11/2025 08:00 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 Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock MSFT Put and Call Options List 12/17/2027 6/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 5/15/2026 3/20/2026 2/20/2026 1/16/2026 12/19/2025 10/17/2025 9/19/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 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 to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/18/2025$405.00$98.525Call12 - 1735(-8)55.01% (+2.75%)0.99813277/18/2025$410.00$0.023Put9512007(-6)52.80% (+2.72%)-0.00226277/18/2025$410.00$93.532Call431 - 2165(-9)52.80% (+2.72%)0.99780257/18/2025$415.00$0.027Put17 - 172026(+1)50.59% (+2.68%)-0.00266267/18/2025$415.00$88.540Call979502204(-22)50.59% (+2.68%)0.997404257/18/2025$420.00$0.031Put71 - 203386(-79)48.38% (+2.65%)-0.00314677/18/2025$420.00$83.548Call291138093(-15)48.38% (+2.65%)0.99692187/18/2025$425.00$0.036Put153112340(+4)46.18% (+2.62%)-0.0037497/18/2025$425.00$78.557Call591171761(-20)46.18% (+2.62%)0.996328117/18/2025$430.00$0.041Put547854314790(+309)43.96% (+2.59%)-0.00447462 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. 7/18/2025$430.00$73.568Call1182 - 4893(-1)43.96% (+2.59%)0.995597157/18/2025$432.50$0.044Put1028710(+0)42.86%-0.004905207/18/2025$435.00$0.048Put182101262377(+21)41.75% (+2.56%)-0.005387247/18/2025$435.00$68.579Call58 - 14466(-26)41.75% (+2.56%)0.99468897/18/2025$437.50$0.052Put11370(+0)40.64%-0.00592957/18/2025$437.50$66.085Call5 - - 0(+0)40.64%0.99414757/18/2025$440.00$0.056Put388320514862(+55)39.53% (+2.51%)-0.006539957/18/2025$440.00$63.591Call32735123855(+21)39.53% (+2.53%)0.993539567/18/2025$445.00$0.067Put23574711(-282)37.30% (+2.50%)-0.008015107/18/2025$445.00$58.606Call52 - 151605(-9)37.30% (+2.50%)0.992072127/18/2025$450.00$0.079Put10720155881(+222)35.06% (+2.47%)-0.009924237/18/2025$450.00$53.623Call15117215951(-399)35.06% (+2.48%)0.99017437/18/2025$452.50$0.087Put11 - 0(+0)33.94%-0.01110117/18/2025$455.00$0.096Put21811332968(+248)32.81% (+2.44%)-0.012459397/18/2025$455.00$48.644Call58322209(+4)32.81% (+2.45%)0.987653207/18/2025$457.50$0.106Put2,78580 - 183(+9)31.68% (+2.42%)-0.014033597/18/2025$457.50$46.156Call2,522 - - 24(+0)31.68% (+2.43%)0.98608837/18/2025$460.00$0.117Put86745813121(-87)30.55% (+2.39%)-0.0158731247/18/2025$460.00$43.669Call674312259(-208)30.55% (+2.41%)0.984257237/18/2025$462.50$0.131Put2320 - 294(+84)29.42% (+2.38%)-0.018055137/18/2025$462.50$41.185Call3 - 246(+2)29.42% (+2.39%)0.98209937/18/2025$465.00$0.146Put167127232507(+301)28.29% (+2.35%)-0.020633707/18/2025$465.00$38.702Call65452710(-3)28.29% (+2.36%)0.97954247/18/2025$467.50$0.164Put29720301082(+47)27.15% (+2.41%)-0.023713707/18/2025$467.50$36.223Call3 - - 42(+10)27.15% (+2.33%)0.97647837/18/2025$470.00$0.186Put5971011525373(+22)25.91% (+2.15%)-0.0274711397/18/2025$470.00$33.747Call53477935(-18)26.02% (+2.28%)0.97277247/18/2025$472.50$0.213Put101651229(+59)24.89% (+2.18%)-0.032049387/18/2025$472.50$31.275Call2 - - 65(-5)24.89% (+2.21%)0.96823227/18/2025$475.00$0.245Put756591382947(+9)23.78% (+2.49%)-0.037757136Trump’s Exec Order #14154 could be a “Millionaire-Maker” (Ad)Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans a chance at true financial independence in the months ahead.” We recently sat down with Rickards to capture all the key details on tape. For the moment, you can watch this interview free of charge – just click here.7/18/2025$475.00$28.809Call1353495202(-42)23.77% (+3.41%)0.962595447/18/2025$477.50$0.287Put7944931132039(+147)22.66% (+2.40%)-0.0449641637/18/2025$477.50$26.352Call153190(-1)22.66% (+2.00%)0.955472107/18/2025$480.00$0.340Put8581802234908(+112)21.58% (+1.94%)-0.0542381917/18/2025$480.00$23.907Call29824369151(-124)20.94% (+1.22%)0.946329657/18/2025$482.50$0.410Put4451851211205(+142)20.52% (+1.67%)-0.0663511347/18/2025$482.50$21.479Call401311272(+1)20.53% (+1.68%)0.934372137/18/2025$485.00$0.505Put1,5163604102704(+355)19.48% (+1.52%)-0.0824792387/18/2025$485.00$19.075Call288201185091(-3)19.52% (+1.48%)0.918522517/18/2025$487.50$0.637Put43182621237(+204)18.50% (+1.28%)-0.1040871307/18/2025$487.50$16.706Call64155588(+8)18.58% (+1.26%)0.897286137/18/2025$490.00$0.821Put2,5737533324570(+629)17.70% (+1.04%)-0.1331844607/18/2025$492.50$1.082Put1,1851991761030(+55)16.92% (+0.92%)-0.1722272947/18/2025$492.50$12.149Call22724129996(+7)16.83% (+0.74%)0.830431707/18/2025$495.00$1.452Put3,7511,1551,1875145(+781)16.20% (+0.62%)-0.2237897627/18/2025$497.50$1.972Put2,5511,083787567(+282)15.57% (+0.42%)-0.2898057007/18/2025$497.50$8.026Call607256111595(+430)15.60% (+0.46%)0.7155421547/18/2025$500.00$2.687Put5,8472,1882,0265086(+1153)15.04% (+0.28%)-0.3705491,3207/18/2025$500.00$6.228Call3,4271,19992824652(+393)14.94% (+0.31%)0.6368011,0297/18/2025$502.50$3.640Put3,7261,1421,2151288(+980)14.72% (+0.23%)-0.4636197727/18/2025$502.50$4.663Call4,6601,9141,2801205(+665)14.57% (+0.27%)0.5461431,0427/18/2025$505.00$4.867Put1,467552369810(+18)14.69% (+0.46%)-0.5636745207/18/2025$505.00$3.362Call8,0763,3202,2448879(+2214)14.30% (+0.09%)0.4489411,9877/18/2025$507.50$6.378Put55515733482(-2)14.28% (+0.06%)-0.66266917/18/2025$507.50$2.339Call3,4281,1061,008838(+208)14.28% (+0.25%)0.3528318677/18/2025$510.00$8.158Put533199263345(-1)14.01% (-0.26%)-0.752342887/18/2025$510.00$1.580Call9,6322,0543,03927654(+585)14.13% (+0.08%)0.2656941,3677/18/2025$512.50$10.170Put12931163(-1)14.33% (-0.12%)-0.826594147/18/2025$512.50$1.046Call2,8721,3141,0131799(+916)14.33% (+0.01%)0.193146597/18/2025$515.00$12.357Put134839(+3)14.54% (-0.18%)-0.883091137/18/2025$515.00$0.689Call2,9168941,0774466(+483)14.54% (-0.18%)0.1370995627/18/2025$517.50$14.665Put10 - 105(+0)14.87% (-0.21%)-0.92312717/18/2025$517.50$0.456Call1,095193144483(+99)14.87% (-0.21%)0.0962832707/18/2025$520.00$17.052Put181176(-8)15.29% (-0.22%)-0.94993747/18/2025$520.00$0.308Call3,5898751,0799123(-20)15.13% (-0.37%)0.0677522687/18/2025$522.50$0.213Call41740225636(+28)15.81% (-0.21%)0.048286727/18/2025$525.00$21.948Put29 - - 3(+0)16.40% (-0.18%)-0.97804327/18/2025$525.00$0.153Call349120632569(+78)16.40% (-0.16%)0.03512937/18/2025$527.50$0.113Call44915490(+0)16.75%0.0261751087/18/2025$530.00$0.087Call9851523402297(+288)17.76% (-0.05%)0.0199981267/18/2025$532.50$0.068Call513150(+0)18.50%0.015619187/18/2025$535.00$0.055Call181101261685(-3)19.25% (+0.16%)0.012426407/18/2025$537.50$0.045Call3021 - 0(+0)20.01%0.010024707/18/2025$540.00$0.037Call28191661068(+388)20.77% (+0.40%)0.008174437/18/2025$542.50$0.031Call20 - 200(+0)21.51%0.00671917/18/2025$545.00$0.026Call93340527(+0)22.24% (+0.62%)0.00556177/18/2025$547.50$0.022Call11 - 0(+0)22.96%0.00463317/18/2025$550.00$0.018Call12110020335(+0)23.67% (+0.81%)0.003884387/18/2025$555.00$0.014Call28 - 26132(+0)25.08% (+0.95%)0.00279287/18/2025$560.00$0.010Call9631651634(+44)26.49% (+1.05%)0.00207210A grave, grave error. (Ad)I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again. Here’s the full story for you.7/18/2025$575.00$0.005Call2221 - 5(+0)30.72% (+1.28%)0.001004157/18/2025$580.00$0.005Call55 - 224(+0)32.10% (+1.34%)0.000824End-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 7/13/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredBanks aren’t ready for this altcoin—are you?Our expert analysts have identified a $100 billion gap in the crypto market. Only one project is perfectly ...Crypto 101 Media | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | 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 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.
