NASDAQ:MSFT - Microsoft Options Chain

Get Started

$106.03 -3.42 (-3.12 %)

(As of 12/16/2018 04:23 AM ET)

Previous Close$106.03

Today's Range$105.50 - $109.26

52-Week Range$83.83 - $116.18

Volume46.96 million shs

Average Volume33.95 million shs

Market Capitalization$842.74 billion

P/E Ratio27.33

Dividend Yield1.68%

Beta1.25

Microsoft (NASDAQ:MSFT) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/21/2018	$155.00	$0.005	Call	0	41	0.799406 (+0.036936)	0.002
12/21/2018	$150.00	$0.005	Call	0	359	0.70742 (+0.03387)	0.001569
12/21/2018	$145.00	$0.005	Call	0	310	0.65625 (+0.032812)	0.002233
12/21/2018	$140.00	$0.005	Call	0	379	0.566134 (+0.025694)	0.001917
12/21/2018	$135.00	$0.005	Call	0	1,906	0.490224 (+0.021271)	0.002185
12/21/2018	$130.00	$0.005	Call	0	3,548 (+1)	0.410126 (+0.016588)	0.002569
12/21/2018	$127.00	$0.010	Call	0	0	0.386194	0.005129
12/21/2018	$126.00	$0.010	Call	0	0	0.367991	0.005361
12/21/2018	$125.00	$0.005	Call	3	12,964 (-1)	0.325107 (+0.011584)	0.003172
12/21/2018	$124.00	$0.015	Call	0	0	0.346561	0.008178
12/21/2018	$123.00	$0.015	Call	0	0	0.32681	0.008619
12/21/2018	$122.00	$0.025	Call	0	444	0.327588 (+0.030494)	0.013639
12/21/2018	$121.00	$0.010	Call	0	714 (-3)	0.272734 (-0.005183)	0.007013
12/21/2018	$120.00	$0.015	Call	379	15,201 (-41)	0.265611 (-0.018061)	0.010375
12/21/2018	$119.00	$0.025	Call	23	318 (+38)	0.26199 (-0.012005)	0.016616
12/21/2018	$118.00	$0.035	Call	58	15,650 (-47)	0.25171 (-0.02119)	0.023223
12/21/2018	$117.00	$0.065	Call	309	1,420 (+68)	0.253137 (-0.016821)	0.039819
12/21/2018	$116.00	$0.115	Call	161	4,495 (-63)	0.2545 (-0.015827)	0.064838
12/21/2018	$115.00	$0.195	Call	1,229	28,460 (+99)	0.256049 (-0.019626)	0.100699
12/21/2018	$114.00	$0.315	Call	322	2,859 (+348)	0.257263 (-0.017488)	0.148692
12/21/2018	$113.00	$0.515	Call	2,800	6,505 (+353)	0.26411 (-0.018444)	0.21514
12/21/2018	$112.00	$0.775	Call	2,270	3,931 (+136)	0.268099 (-0.021428)	0.290323
12/21/2018	$111.00	$1.145	Call	3,588	12,979 (+556)	0.276875 (-0.018151)	0.376437
12/21/2018	$110.00	$1.590	Call	3,386	18,527 (-124)	0.283391 (-0.018406)	0.463764
12/21/2018	$109.00	$2.110	Call	2,820	2,227 (-2)	0.288039 (-0.02017)	0.549879
12/21/2018	$108.00	$2.735	Call	1,240	2,923 (-42)	0.296184 (-0.019247)	0.630541
12/21/2018	$107.00	$3.425	Call	743	1,302 (-105)	0.302765 (-0.023222)	0.703517
12/21/2018	$106.00	$4.175	Call	105	3,759 (-53)	0.308199 (-0.031153)	0.767825
12/21/2018	$105.00	$5.000	Call	128	13,198 (-102)	0.317813 (-0.030703)	0.819228
12/21/2018	$104.00	$5.850	Call	34	878 (-4)	0.322804 (-0.041597)	0.86418
12/21/2018	$103.00	$6.750	Call	77	547 (+2)	0.331717 (-0.047632)	0.897565
12/21/2018	$102.00	$7.700	Call	8	386	0.350744 (-0.036897)	0.917682
12/21/2018	$101.00	$8.675	Call	0	210 (+3)	0.376318 (-0.035339)	0.929989
12/21/2018	$100.00	$9.600	Call	171	3,542 (-88)	0.370854 (-0.052999)	0.953314
12/21/2018	$99.00	$10.625	Call	0	184 (-1)	0.419945 (-0.030582)	0.950552
12/21/2018	$98.00	$11.600	Call	0	224	0.437227 (-0.027256)	0.959451
12/21/2018	$97.50	$12.050	Call	0	875 (-3)	0.411662 (-0.07013)	0.973364
12/21/2018	$97.00	$12.575	Call	0	91	0.450494 (-0.03625)	0.967749
12/21/2018	$96.00	$13.550	Call	0	125	0.458199 (-0.178872)	0.975667
12/21/2018	$95.00	$14.475	Call	108	1,423 (-38)	0	1
12/21/2018	$94.00	$15.500	Call	0	45	0.436927 (-0.120883)	0.99157
12/21/2018	$93.00	$16.500	Call	0	18	0	1
12/21/2018	$92.00	$17.375	Call	0	0	0	1
12/21/2018	$91.00	$18.475	Call	0	0	0	1
12/21/2018	$90.00	$19.475	Call	25	364 (-12)	0	1
12/21/2018	$89.00	$20.700	Call	0	0	0.824699 (-0.038646)	0.960599
12/21/2018	$88.00	$21.075	Call	0	1	0	1
12/21/2018	$87.00	$22.275	Call	0	1	0	1
12/21/2018	$86.00	$23.000	Call	0	3	0	1
12/21/2018	$85.00	$24.525	Call	0	269	0.764776 (-0.157308)	0.989057
12/21/2018	$84.00	$25.275	Call	0	0	0	1
12/21/2018	$83.00	$26.275	Call	0	0	0	1
12/21/2018	$82.00	$27.900	Call	0	0	1.23777 (+0.271525)	0.952449
12/21/2018	$81.00	$28.075	Call	0	5	0	1
12/21/2018	$80.00	$29.250	Call	2	109	0	1
12/21/2018	$79.00	$30.600	Call	0	0	1.09743 (-0.002969)	0.981683
12/21/2018	$78.00	$31.500	Call	0	0	0.917241 (-0.132729)	0.994839
12/21/2018	$77.00	$32.500	Call	0	0	0.960421 (-0.294809)	0.99456
12/21/2018	$76.00	$33.325	Call	0	0
12/21/2018	$75.00	$34.275	Call	0	30	0	1
12/21/2018	$70.00	$39.250	Call	0	52		0.414588
12/21/2018	$65.00	$44.275	Call	0	1		0.442111
12/21/2018	$60.00	$49.475	Call	0	19	1.35118 (-0.676704)	0.999054
12/21/2018	$155.00	$45.425	Put	0	0
12/21/2018	$150.00	$40.600	Put	0	0	0.955131 (+0.170996)	-0.987648
12/21/2018	$145.00	$35.625	Put	0	5 (+5)	0.897726 (+0.187353)	-0.982379
12/21/2018	$140.00	$30.775	Put	4	0	0.937693	-0.958838
12/21/2018	$135.00	$25.600	Put	0	17 (+15)	0.669788	-0.983444
12/21/2018	$130.00	$20.625	Put	0	0	0.592194	-0.975044
12/21/2018	$127.00	$17.850	Put	0	0	0.667688	-0.930706
12/21/2018	$126.00	$16.900	Put	0	0	0.663001	-0.920984
12/21/2018	$125.00	$15.625	Put	3	0	0.483809	-0.969795
12/21/2018	$124.00	$14.550	Put	0	0	0.328817	-0.999193
12/21/2018	$123.00	$13.575	Put	0	0	0.378817	-0.983508
12/21/2018	$122.00	$12.625	Put	4	0	0.409126	-0.965239
12/21/2018	$121.00	$11.600	Put	2	0	0.362056	-0.971907
12/21/2018	$120.00	$10.600	Put	3	38 (-337)	0.339481	-0.969925
12/21/2018	$119.00	$9.600	Put	12	16 (-5)	0.313618	-0.967429
12/21/2018	$118.00	$8.550	Put	0	112 (+2)	0.155268	-1
12/21/2018	$117.00	$8.125	Put	10	34	0.442754 (+0.234259)	-0.838999
12/21/2018	$116.00	$6.700	Put	7	101 (+2)	0.28158 (+0.049181)	-0.918428
12/21/2018	$115.00	$5.775	Put	61	2,618 (+35)	0.27428 (+0.016726)	-0.885938
12/21/2018	$114.00	$4.875	Put	64	356 (+24)	0.267269 (-0.001424)	-0.845461
12/21/2018	$113.00	$4.075	Put	184	624 (+14)	0.272604 (-0.00112)	-0.780281
12/21/2018	$112.00	$3.325	Put	112	1,429 (+16)	0.271815 (-4E-05)	-0.707888
12/21/2018	$111.00	$2.675	Put	1,020	2,491 (+103)	0.279976 (-0.008884)	-0.624565
12/21/2018	$110.00	$2.115	Put	1,607	7,007 (+127)	0.282874 (-0.003586)	-0.53685
12/21/2018	$109.00	$1.655	Put	1,224	5,020 (+1618)	0.291142 (-0.008754)	-0.451295
12/21/2018	$108.00	$1.265	Put	1,025	2,288 (+248)	0.297815 (-0.005701)	-0.369778
12/21/2018	$107.00	$0.960	Put	637	1,997 (+386)	0.304065 (-0.010388)	-0.29785
12/21/2018	$106.00	$0.725	Put	1,785	2,022 (+188)	0.315571 (-0.005327)	-0.235588
12/21/2018	$105.00	$0.550	Put	1,129	25,097 (+141)	0.32389 (-0.01313)	-0.185205
12/21/2018	$104.00	$0.420	Put	306	1,667 (-14)	0.337056 (-0.005131)	-0.144446
12/21/2018	$103.00	$0.315	Put	285	1,569 (+15)	0.347993 (-0.007134)	-0.111658
12/21/2018	$102.00	$0.245	Put	54	1,243 (+42)	0.360536 (-0.008527)	-0.087496
12/21/2018	$101.00	$0.195	Put	63	1,380 (+15)	0.380152 (+0.000678)	-0.069344
12/21/2018	$100.00	$0.155	Put	618	15,977 (+142)	0.394049 (-0.00106)	-0.055202
12/21/2018	$99.00	$0.125	Put	338	1,296 (-101)	0.40774 (-0.011789)	-0.04405
12/21/2018	$98.00	$0.110	Put	13	1,296 (-6)	0.432239 (-0.001501)	-0.037735
12/21/2018	$97.50	$0.100	Put	47	6,139 (+25)	0.442131 (+0.00487)	-0.033916
12/21/2018	$97.00	$0.085	Put	18	524 (-5)	0.448781 (+0.001201)	-0.02902
12/21/2018	$96.00	$0.075	Put	6	667 (-1)	0.469184 (+0.005237)	-0.02519
12/21/2018	$95.00	$0.060	Put	18	7,149 (-15)	0.480177 (-0.006747)	-0.020221
12/21/2018	$94.00	$0.045	Put	0	1,345 (+3)	0.490392 (-0.012583)	-0.015296
12/21/2018	$93.00	$0.050	Put	14	935 (+2)	0.527389 (+0.013502)	-0.01567
12/21/2018	$92.00	$0.045	Put	6	166 (+3)	0.550955 (+0.027344)	-0.013603
12/21/2018	$91.00	$0.040	Put	13	42 (+10)	0.575005 (+0.040962)	-0.01174
12/21/2018	$90.00	$0.020	Put	13	4,833	0.549697 (-0.005993)	-0.006537
12/21/2018	$89.00	$0.025	Put	0	41	0.593755 (+0.040962)	-0.007484
12/21/2018	$88.00	$0.040	Put	0	311	0.667891 (+0.102598)	-0.010241
12/21/2018	$87.00	$0.030	Put	2	562 (+12)	0.667891 (+0.090098)	-0.007987
12/21/2018	$86.00	$0.025	Put	0	927	0.680391 (+0.096348)	-0.006577
12/21/2018	$85.00	$0.015	Put	16	3,845 (+819)	0.678225 (+0.049946)	-0.004208
12/21/2018	$84.00	$0.015	Put	0	1,011	0.705391 (+0.071348)	-0.003877
12/21/2018	$83.00	$0.015	Put	0	798	0.736641 (+0.077598)	-0.003809
12/21/2018	$82.00	$0.015	Put	0	76	0.767891 (+0.121348)	-0.003721
12/21/2018	$81.00	$0.015	Put	0	20	0.799141 (+0.127598)	-0.003616
12/21/2018	$80.00	$0.010	Put	0	1,555	0.791989 (+0.103738)	-0.002604
12/21/2018	$79.00	$0.010	Put	0	0	0.811641 (+0.090098)	-0.002324
12/21/2018	$78.00	$0.010	Put	0	430	0.849141 (+0.102598)	-0.002429
12/21/2018	$77.00	$0.015	Put	0	566	0.926533 (+0.15499)	-0.003258
12/21/2018	$76.00	$0.015	Put	0	66	0.957039 (+0.15398)	-0.003166
12/21/2018	$75.00	$0.015	Put	0	3,206	0.978516 (+0.150837)	-0.002921
12/21/2018	$70.00	$0.010	Put	0	4,968	1.09375 (+0.114426)	-0.001885
12/21/2018	$65.00	$0.005	Put	0	11,717	1.17919 (+0.066631)	-0.000747
12/21/2018	$60.00	$0.005	Put	0	5,219	1.38284 (+0.07496)	-0.000798

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/16/2018 by MarketBeat.com Staff

Featured Article: Insider Trading - What You Need to Know