Microsoft (MSFT) Options Chain & Prices

$409.03
+1.46 (+0.36%)
(As of 09:34 AM ET)

MSFT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$327.50$0.062Put61236
(+36)
96.11%
(+7.24%)
-0.0056345
4/26/2024$330.00$0.069Put3567359
(+49)
94.25%
(+7.01%)
-0.00632116
4/26/2024$330.00$77.476Call2 - - 6
(+0)
94.25%
(+7.01%)
0.9940372
4/26/2024$332.50$0.078Put1,505 - 1,50222
(+22)
92.41%
(+7.47%)
-0.00710751
4/26/2024$335.00$0.087Put1311268
(+32)
90.59%
(+6.58%)
-0.0080086
4/26/2024$337.50$0.097Put11 - 29
(+9)
88.79%
(+6.39%)
-0.0090458
4/26/2024$340.00$0.110Put511717843
(+363)
86.99%
(+6.19%)
-0.01025320
4/26/2024$340.00$67.521Call3 - 215
(+2)
87.00%
(+6.20%)
0.990122
4/26/2024$342.50$0.124Put2781563
(+45)
85.23%
(+6.02%)
-0.011648
4/26/2024$345.00$0.141Put511322821157
(+770)
83.48%
(+5.41%)
-0.01324956
4/26/2024$347.50$0.160Put1925125
(+46)
81.77%
(+5.72%)
-0.01512610
4/26/2024$350.00$0.182Put453212281566
(+603)
78.70%
(+4.22%)
-0.01732180
4/26/2024$350.00$57.598Call14113169
(-6)
80.10%
(+5.62%)
0.9830633
4/26/2024$352.50$0.209Put3722076
(+19)
78.43%
(+4.80%)
-0.01989411
4/26/2024$355.00$0.241Put1861421801
(+19)
76.81%
(+5.44%)
-0.02292254
4/26/2024$355.00$52.658Call2 - - 66
(+0)
76.82%
(+5.45%)
0.9774782
4/26/2024$357.50$0.278Put19312146113
(+21)
74.20%
(+3.91%)
-0.02650368
4/26/2024$360.00$0.323Put29214611845
(+760)
73.66%
(+5.33%)
-0.03074481
4/26/2024$360.00$47.743Call17 - 1441
(-3)
73.71%
(+5.37%)
0.9696725
4/26/2024$362.50$0.378Put55136259
(+178)
71.69%
(+4.56%)
-0.03578820
4/26/2024$365.00$0.443Put1,873121241526
(+137)
70.80%
(+5.38%)
-0.04181106
4/26/2024$367.50$0.523Put47512183
(+84)
69.46%
(+5.45%)
-0.04894124
4/26/2024$370.00$0.621Put6583171861968
(+915)
68.35%
(+5.84%)
-0.057554161
4/26/2024$370.00$38.046Call24 - - 66
(+17)
68.20%
(+5.53%)
0.9428666
4/26/2024$372.50$0.742Put2243971330
(+144)
67.04%
(+5.89%)
-0.0678770
4/26/2024$372.50$35.668Call2 - 217
(+0)
67.04%
(+5.64%)
0.9325671
4/26/2024$375.00$0.893Put3,1351276943564
(+179)
66.19%
(+6.01%)
-0.080221312
4/26/2024$375.00$33.319Call145161
(+18)
65.99%
(+5.78%)
0.9202376
4/26/2024$377.50$1.078Put3654994236
(+80)
65.06%
(+6.29%)
-0.09493895
4/26/2024$377.50$31.006Call41 - 26
(+19)
65.06%
(+5.95%)
0.9055444
4/26/2024$380.00$1.308Put2,5341563471926
(+317)
64.25%
(+6.32%)
-0.112359515
4/26/2024$380.00$28.737Call561628122
(+59)
64.25%
(+6.17%)
0.88815329
4/26/2024$382.50$1.591Put2255696258
(+59)
63.14%
(+6.41%)
-0.13274894
4/26/2024$382.50$26.520Call42 - 29
(+1)
63.58%
(+6.40%)
0.8678044
4/26/2024$385.00$1.935Put6131611421638
(+293)
62.96%
(+6.92%)
-0.156306218
4/26/2024$385.00$24.364Call22132278
(+7)
63.01%
(+6.66%)
0.84429518
4/26/2024$387.50$2.348Put610137561120
(+386)
62.69%
(+7.05%)
-0.183075133
4/26/2024$387.50$22.278Call11 - 107
(+49)
62.54%
(+7.18%)
0.8175831
4/26/2024$390.00$2.838Put9282072992237
(+643)
61.73%
(+6.78%)
-0.213034295
4/26/2024$390.00$20.269Call1287248599
(+178)
62.14%
(+6.30%)
0.78769550
How to camouflage a factory of 53,000 workers (Ad)

"If I Had To Pour Every Single Penny of My Retirement Into Just ONE STOCK..." The former Goldman Sachs VP – who called everything from Microsoft's 1,100% surge... to the death of the 60/40 portfolio – is now stepping forward with his most explicit message yet: "Make this ONE STOCK the cornerstone of your portfolio."

Get the full story here.
4/26/2024$392.50$3.412Put1874535728
(+78)
61.78%
(+7.32%)
-0.24602680
4/26/2024$392.50$18.343Call1133127
(+58)
61.78%
(+7.32%)
0.75478311
4/26/2024$395.00$4.076Put1,1262581972813
(+480)
61.46%
(+7.69%)
-0.281849426
4/26/2024$395.00$16.506Call364156147548
(+144)
61.46%
(+6.68%)
0.71905981
4/26/2024$397.50$4.836Put410104136808
(+167)
60.96%
(+7.26%)
-0.32024148
4/26/2024$397.50$14.766Call14710926318
(+164)
61.15%
(+7.54%)
0.68077965
4/26/2024$400.00$5.699Put2,4243114333066
(+283)
60.52%
(+6.78%)
-0.36085583
4/26/2024$400.00$13.128Call1,2497141713339
(+668)
60.90%
(+6.90%)
0.640305346
4/26/2024$402.50$6.670Put1,272180104904
(-13)
60.04%
(+6.98%)
-0.403261271
4/26/2024$402.50$11.598Call501159185943
(+274)
60.79%
(+7.02%)
0.598041225
4/26/2024$405.00$7.754Put8422222812906
(-107)
60.21%
(+7.29%)
-0.446962360
4/26/2024$405.00$10.181Call2,0526199032160
(+343)
61.28%
(+8.35%)
0.554506738
4/26/2024$407.50$8.954Put628181245500
(+21)
60.27%
(+7.69%)
-0.491386210
4/26/2024$407.50$8.879Call4,3552,0549051454
(+142)
60.60%
(+8.02%)
0.510272998
4/26/2024$410.00$10.271Put4731171501697
(-123)
60.09%
(+7.66%)
-0.535916179
4/26/2024$410.00$7.693Call3,9181,4521,3753672
(+682)
60.32%
(+7.70%)
0.465946934
4/26/2024$412.50$11.703Put86343743
(+35)
59.97%
(+7.67%)
-0.57994330
4/26/2024$412.50$6.622Call834347295815
(+291)
59.90%
(+7.38%)
0.422153295
4/26/2024$415.00$13.246Put16230231347
(-153)
59.88%
(+7.68%)
-0.62290744
4/26/2024$415.00$5.662Call2,1315648313797
(+102)
60.01%
(+7.75%)
0.379435698
4/26/2024$417.50$14.896Put41116434
(-127)
59.77%
(+7.65%)
-0.66431127
4/26/2024$417.50$4.807Call390197741200
(+75)
59.61%
(+7.69%)
0.338296176
4/26/2024$420.00$16.645Put623141450
(-30)
59.72%
(+7.66%)
-0.70377743
4/26/2024$420.00$4.052Call2,3626589044629
(-73)
59.55%
(+7.53%)
0.299119738
4/26/2024$422.50$18.488Put10 - - 533
(+5)
59.63%
(+7.62%)
-0.7409844
4/26/2024$422.50$3.388Call1,3434271901980
(+364)
59.20%
(+7.37%)
0.262231339
4/26/2024$425.00$20.416Put5210202798
(-1461)
59.53%
(+7.54%)
-0.77569914
4/26/2024$425.00$2.810Call2,1547417004714
(+555)
59.25%
(+8.05%)
0.227845682
4/26/2024$427.50$22.422Put12 - 3444
(+0)
59.41%
(+7.43%)
-0.8077973
4/26/2024$427.50$2.309Call1,1642241611203
(+571)
59.41%
(+8.05%)
0.196108307
4/26/2024$430.00$24.501Put11 - 1591
(-27)
59.25%
(+7.27%)
-0.8371337
4/26/2024$430.00$1.880Call4,3139869665569
(+1571)
58.85%
(+7.90%)
0.1671541,293
4/26/2024$432.50$1.514Call409120914590
(+2680)
58.15%
(+5.84%)
0.141007157
4/26/2024$435.00$28.849Put61 - 379
(-4)
58.89%
(+6.84%)
-0.8874375
4/26/2024$435.00$1.208Call1,3424032745497
(+3573)
58.18%
(+6.67%)
0.117701698
4/26/2024$437.50$31.107Put1 - 113
(+1)
58.69%
(+6.57%)
-0.9083841
4/26/2024$437.50$0.954Call85314185612
(+20)
58.08%
(+5.93%)
0.097206437
4/26/2024$440.00$0.745Call5,3191,4471,5703335
(+543)
57.45%
(+5.68%)
0.0794351,280
4/26/2024$442.50$0.578Call91193159377
(+72)
57.83%
(+5.47%)
0.064281452
4/26/2024$445.00$0.444Call3,6061873031838
(+359)
56.48%
(+3.94%)
0.051558902
4/26/2024$450.00$42.988Put22 - 22
(-8)
58.06%
(+4.99%)
-0.9755782
4/26/2024$450.00$0.260Call8502982897764
(+2993)
58.06%
(+4.99%)
0.032545216
4/26/2024$455.00$0.153Call485368303359
(+2315)
58.28%
(+4.44%)
0.02037579
4/26/2024$460.00$0.093Call1,7219723064605
(+1027)
59.68%
(+4.78%)
0.012973233
4/26/2024$465.00$0.059Call8315031081368
(+294)
60.05%
(+3.81%)
0.00856585
4/26/2024$470.00$0.040Call1117991253
(+41)
61.54%
(+3.76%)
0.00594837
4/26/2024$475.00$0.029Call1959687485
(+51)
63.34%
(+3.85%)
0.00431338
4/26/2024$480.00$0.022Call341815692
(+26)
65.33%
(+4.06%)
0.00324312
4/26/2024$485.00$0.017Call20118218319
(+73)
67.43%
(+4.35%)
0.00251826
4/26/2024$490.00$0.014Call2417 - 937
(+2)
69.64%
(+4.76%)
0.0020048
How to camouflage a factory of 53,000 workers (Ad)

"If I Had To Pour Every Single Penny of My Retirement Into Just ONE STOCK..." The former Goldman Sachs VP – who called everything from Microsoft's 1,100% surge... to the death of the 60/40 portfolio – is now stepping forward with his most explicit message yet: "Make this ONE STOCK the cornerstone of your portfolio."

Get the full story here.
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:MSFT) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners