Top 5 Stocks to Buy Now
→ How to play the Biggest IPO in stock market history! (From InvestPub) (Ad)tc pixel Free MSFT Stock Alerts

Microsoft (MSFT) Options Chain & Prices

Microsoft logo
$379.40 0.00 (0.00%)
Closing price 06/18/2026 04:00 PM Eastern
Extended Trading
$379.09 -0.31 (-0.08%)
As of 06/18/2026 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.
Compare

MSFT Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/22/2026$310.00$0.012Put1 - 13
(+1)		66.56%
(+1.48%)		-0.0016911
6/22/2026$315.00$0.014Put2 - 20
(+0)		62.51%
(+1.38%)		-0.0020421
6/22/2026$320.00$0.016Put41 - 412
(+1)		58.43%
(+1.16%)		-0.0024922
6/22/2026$320.00$59.613Call2 - - 2
(+0)		58.47%
(+1.28%)		0.9975512
6/22/2026$325.00$54.617Call46 - 60
(+0)		54.43%
(+1.18%)		0.9969830
6/22/2026$330.00$0.023Put93 - 49
(+4)		50.33%
(+0.94%)		-0.0038166
6/22/2026$330.00$49.621Call1 - - 3
(+3)		50.37%
(+1.06%)		0.9962311
6/22/2026$335.00$0.027Put2 - 21
(+0)		46.31%
(+0.92%)		-0.0048081
6/22/2026$335.00$44.625Call1 - - 2
(+0)		46.31%
(+0.92%)		0.995231
6/22/2026$337.50$0.029Put1 - - 6
(+4)		44.27%
(+0.83%)		-0.005441
6/22/2026$340.00$0.032Put1046310108
(+35)		42.23%
(+0.72%)		-0.00619121
6/22/2026$340.00$39.631Call21 - 10
(+0)		42.22%
(+0.71%)		0.9938463
6/22/2026$342.50$0.036Put2 - - 22
(+22)		40.19%
(+0.57%)		-0.0070952
6/22/2026$345.00$0.040Put319 - - 365
(+311)		38.15%
(+0.37%)		-0.008210
6/22/2026$347.50$0.045Put9633478
(+3)		36.12%
(+0.12%)		-0.00958317
6/22/2026$350.00$0.051Put7371438578
(+113)		34.06%
(-0.33%)		-0.01141959
6/22/2026$350.00$29.592Call442911108
(+84)		34.06%
(-0.33%)		0.98862314
6/22/2026$352.50$0.060Put2511351530
(+7)		32.15%
(-0.62%)		-0.01375535
6/22/2026$355.00$0.072Put37819544350
(+303)		30.26%
(-1.11%)		-0.01709280
6/22/2026$355.00$24.673Call547113
(+0)		30.25%
(-1.12%)		0.98294234
6/22/2026$357.50$0.090Put7222613359
(+255)		28.47%
(-1.68%)		-0.021984334
6/22/2026$357.50$22.191Call1515 - 27
(+0)		28.46%
(-1.69%)		0.978051
6/22/2026$360.00$0.119Put1,139101341232
(+81)		26.83%
(-2.29%)		-0.029475152
6/22/2026$360.00$19.720Call32101019
(+0)		33.24%
(+4.11%)		0.9705575
6/22/2026$362.50$0.166Put24048130337
(+28)		25.38%
(-2.90%)		-0.04130280
6/22/2026$362.50$17.268Call4 - 122
(+0)		25.37%
(-2.90%)		0.958732
6/22/2026$365.00$0.248Put1,8251,040353834
(+661)		24.10%
(-3.52%)		-0.060815255
6/22/2026$365.00$14.848Call175878158
(+6)		24.13%
(-3.47%)		0.93985923
6/22/2026$367.50$0.379Put997499266301
(+218)		23.09%
(-3.97%)		-0.089918288
6/22/2026$367.50$12.482Call62136
(+2)		23.09%
(-3.98%)		0.9101494
6/22/2026$370.00$0.603Put2,502984686376
(+194)		22.24%
(-4.44%)		-0.135365720
6/22/2026$370.00$10.151Call815474286
(+34)		22.22%
(-4.47%)		0.86369839
6/22/2026$372.50$0.964Put3,1041,440812592
(+370)		21.56%
(-4.86%)		-0.200876799
6/22/2026$372.50$8.065Call158336430
(-1)		22.30%
(-4.13%)		0.79973967
6/22/2026$375.00$1.528Put4,1021,4861,558880
(+481)		21.81%
(-4.81%)		-0.2891461,211
6/22/2026$375.00$6.128Call3,4861,5341,471108
(+30)		21.72%
(-4.62%)		0.7118341,039
6/22/2026$377.50$2.371Put3,0031,049843307
(+144)		21.32%
(-5.10%)		-0.397819797
6/22/2026$377.50$4.468Call3,6621,3171,214114
(+53)		22.46%
(-4.70%)		0.603743898
6/22/2026$380.00$3.554Put1,8093957301239
(+176)		21.59%
(-5.45%)		-0.516409378
6/22/2026$380.00$3.146Call14,7965,3176,546319
(+228)		21.50%
(-5.72%)		0.4857412,879
Read this before you touch SPCX (Ad)

SPCX is live on Nasdaq - but a market expert who called AMD before it climbed as high as 7,100% says buying the stock may not be the best way to profit from SpaceX. On page 224 of an official SEC filing, SpaceX quietly disclosed a side project with a market potential 100 times larger than its core launch business. A small group of stocks is making this venture possible - and they're still under the radar.tc pixel

See how to position yourself in SpaceX's next big venture today
6/22/2026$382.50$5.084Put63170114721
(+569)		21.46%
(-5.65%)		-0.629434162
6/22/2026$382.50$2.151Call4,8331,9181,958342
(+298)		21.48%
(-5.61%)		0.3706011,194
6/22/2026$385.00$6.935Put3942870579
(+261)		22.07%
(-5.52%)		-0.728638106
6/22/2026$385.00$1.470Call7,5402,2312,855663
(+397)		22.20%
(-5.77%)		0.2763421,533
6/22/2026$387.50$8.885Put5086268
(+147)		19.11%
(-9.01%)		-0.80613837
6/22/2026$387.50$0.958Call2,607933714812
(+494)		23.07%
(-5.21%)		0.196459682
6/22/2026$390.00$11.037Put161124275
(-20)		22.91%
(-5.73%)		-0.86801764
6/22/2026$390.00$0.605Call5,9761,9991,5701039
(+648)		23.15%
(-5.81%)		0.1346911,310
6/22/2026$392.50$13.377Put6753236
(+101)		23.50%
(-5.71%)		-0.91233131
6/22/2026$392.50$0.383Call1,441327621429
(+179)		23.51%
(-5.73%)		0.090927414
6/22/2026$395.00$15.749Put1352028302
(+34)		24.29%
(-5.66%)		-0.9407149
6/22/2026$395.00$0.251Call3,5633464541403
(-148)		24.27%
(-5.72%)		0.061987425
6/22/2026$397.50$18.112Put268 - - 328
(+13)		25.17%
(-5.72%)		-0.95907612
6/22/2026$397.50$0.167Call526204120635
(+94)		25.01%
(-5.88%)		0.042652149
6/22/2026$400.00$20.562Put4131195
(+0)		-0.97160233
6/22/2026$400.00$0.115Call5,1531,0481,2562329
(+1116)		26.13%
(-5.75%)		0.029783557
6/22/2026$402.50$23.090Put308 - 2413
(+73)		27.25%
(-5.61%)		-0.97988513
6/22/2026$402.50$0.082Call44594185297
(-70)		27.22%
(-6.04%)		0.02139169
6/22/2026$405.00$25.511Put54 - - 174
(+3)		28.45%
(-5.51%)		-0.9849363
6/22/2026$405.00$0.061Call57874239732
(+23)		27.91%
(-6.04%)		0.015991120
6/22/2026$407.50$27.999Put6 - - 78
(+3)		29.78%
(-5.22%)		-0.988322
6/22/2026$407.50$0.048Call127352271
(-6)		29.78%
(-5.22%)		0.01242523
6/22/2026$410.00$30.491Put55 - 2
(-100)		31.17%
(-4.91%)		-0.9907293
6/22/2026$410.00$0.039Call499207120900
(-53)		31.20%
(-4.87%)		0.00984676
6/22/2026$412.50$32.984Put119 - 12
(-28)		32.54%
(-4.65%)		-0.9925018
6/22/2026$412.50$0.032Call551029311
(-35)		32.54%
(-4.65%)		0.0080323
6/22/2026$415.00$35.479Put8584 - 1
(-122)		33.89%
(-4.48%)		-0.9938922
6/22/2026$415.00$0.027Call3895380884
(+40)		33.88%
(-4.48%)		0.0065670
6/22/2026$417.50$0.022Call32120138
(+11)		35.20%
(-4.40%)		0.0053996
6/22/2026$420.00$40.472Put51 - 5
(-40)		36.50%
(-4.38%)		-0.9958483
6/22/2026$420.00$0.019Call1192520417
(-25)		36.53%
(-4.27%)		0.00445732
6/22/2026$422.50$0.016Call603 - 602641
(+401)		37.79%
(-4.39%)		0.0037668
6/22/2026$425.00$0.014Call1028921042
(-40)		39.13%
(-4.28%)		0.00319114
6/22/2026$430.00$0.011Call981668301410
(+4)		41.76%
(-4.24%)		0.002479
6/22/2026$432.50$52.964Put11 - 0
(+0)		43.04%
(-4.30%)		-0.9980581
6/22/2026$432.50$0.010Call2 - - 44
(+2)		43.03%
(-4.31%)		0.0021172
6/22/2026$435.00$0.009Call865760102267
(+17)		44.33%
(-4.26%)		0.0018754
6/22/2026$437.50$0.008Call1 - - 52
(+0)		45.61%
(-4.21%)		0.001661
6/22/2026$440.00$0.007Call389386198
(+4)		46.88%
(-4.17%)		0.0014832
6/22/2026$442.50$0.007Call21 - 11
(+2)		48.13%
(-4.12%)		0.0013252
6/22/2026$445.00$0.006Call5 - 535
(+2)		49.37%
(-4.09%)		0.0011921
6/22/2026$447.50$0.005Call21 - 3
(+0)		50.60%
(-4.06%)		0.0010762
6/22/2026$450.00$0.005Call147 - 11163
(+4)		51.82%
(-4.05%)		0.0009757
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:MSFT) was last updated on 6/20/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
DOJ Admits It In Court—Your Cash Can Be Seized Without Warning
The Department of Justice recently argued in court that cash may not be legally your property - raising concer...
Priority Gold | Sponsoredtc pixel
How to play the Biggest IPO in stock market history!
SpaceX is eyeing a near-$2 trillion IPO valuation, and retail investors are already lining up - but early insi...
InvestPub | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Read this before you touch SPCX
SPCX is live on Nasdaq - but a market expert who called AMD before it climbed as high as 7,100% says buying th...
Altimetry | Sponsoredtc pixel
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel