S&P 500   3,327.77 (+0.64%)
DOW   27,201.52 (+1.39%)
QQQ   271.05 (+0.25%)
AAPL   440.25 (+0.36%)
MSFT   212.94 (-0.16%)
FB   249.12 (-0.28%)
GOOGL   1,479.09 (+0.39%)
AMZN   3,205.03 (+2.11%)
NVDA   451.47 (+0.53%)
CGC   19.21 (-0.57%)
BABA   264.91 (+1.03%)
TSLA   1,485.02 (-0.13%)
MU   51.05 (-0.49%)
GE   6.40 (+4.23%)
AMD   85.31 (+0.32%)
T   29.85 (-0.53%)
F   6.96 (+1.46%)
ACB   10.71 (-0.19%)
GILD   69.00 (-2.65%)
NFLX   502.11 (-1.48%)
DIS   127.61 (+8.80%)
BAC   25.39 (+1.52%)
BA   174.28 (+5.58%)
S&P 500   3,327.77 (+0.64%)
DOW   27,201.52 (+1.39%)
QQQ   271.05 (+0.25%)
AAPL   440.25 (+0.36%)
MSFT   212.94 (-0.16%)
FB   249.12 (-0.28%)
GOOGL   1,479.09 (+0.39%)
AMZN   3,205.03 (+2.11%)
NVDA   451.47 (+0.53%)
CGC   19.21 (-0.57%)
BABA   264.91 (+1.03%)
TSLA   1,485.02 (-0.13%)
MU   51.05 (-0.49%)
GE   6.40 (+4.23%)
AMD   85.31 (+0.32%)
T   29.85 (-0.53%)
F   6.96 (+1.46%)
ACB   10.71 (-0.19%)
GILD   69.00 (-2.65%)
NFLX   502.11 (-1.48%)
DIS   127.61 (+8.80%)
BAC   25.39 (+1.52%)
BA   174.28 (+5.58%)
S&P 500   3,327.77 (+0.64%)
DOW   27,201.52 (+1.39%)
QQQ   271.05 (+0.25%)
AAPL   440.25 (+0.36%)
MSFT   212.94 (-0.16%)
FB   249.12 (-0.28%)
GOOGL   1,479.09 (+0.39%)
AMZN   3,205.03 (+2.11%)
NVDA   451.47 (+0.53%)
CGC   19.21 (-0.57%)
BABA   264.91 (+1.03%)
TSLA   1,485.02 (-0.13%)
MU   51.05 (-0.49%)
GE   6.40 (+4.23%)
AMD   85.31 (+0.32%)
T   29.85 (-0.53%)
F   6.96 (+1.46%)
ACB   10.71 (-0.19%)
GILD   69.00 (-2.65%)
NFLX   502.11 (-1.48%)
DIS   127.61 (+8.80%)
BAC   25.39 (+1.52%)
BA   174.28 (+5.58%)
S&P 500   3,327.77 (+0.64%)
DOW   27,201.52 (+1.39%)
QQQ   271.05 (+0.25%)
AAPL   440.25 (+0.36%)
MSFT   212.94 (-0.16%)
FB   249.12 (-0.28%)
GOOGL   1,479.09 (+0.39%)
AMZN   3,205.03 (+2.11%)
NVDA   451.47 (+0.53%)
CGC   19.21 (-0.57%)
BABA   264.91 (+1.03%)
TSLA   1,485.02 (-0.13%)
MU   51.05 (-0.49%)
GE   6.40 (+4.23%)
AMD   85.31 (+0.32%)
T   29.85 (-0.53%)
F   6.96 (+1.46%)
ACB   10.71 (-0.19%)
GILD   69.00 (-2.65%)
NFLX   502.11 (-1.48%)
DIS   127.61 (+8.80%)
BAC   25.39 (+1.52%)
BA   174.28 (+5.58%)
Log in

NASDAQ:MSFTMicrosoft Options Chain and Prices

$212.94
-0.35 (-0.16 %)
(As of 08/5/2020 04:00 PM ET)
Add
Compare
Today's Range
$211.57
Now: $212.94
$215.00
50-Day Range
$188.94
MA: $203.82
$216.54
52-Week Range
$131.83
Now: $212.94
$217.64
Volume28.81 million shs
Average Volume42.84 million shs
Market Capitalization$1.61 trillion
P/E Ratio37.03
Dividend Yield0.96%
Beta0.9

Options Chain

Microsoft (NASDAQ:MSFT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2020$300.00$0.005Call31215279678
(+658)
1.17612
(+0.105423)
0.00082827
8/7/2020$295.00$0.010Call774220202
(+202)
1.18897
(+0.117085)
0.00156426
8/7/2020$290.00$0.015Call50655450144
(+144)
1.17404
(+0.104126)
0.00230421
8/7/2020$285.00$0.010Call1538268588
(+588)
1.07453
(+0.047534)
0.00171431
8/7/2020$280.00$0.015Call1182193344
(+274)
1.05337
(+0.062026)
0.0025426
8/7/2020$275.00$0.025Call942757557
(+483)
1.04186
(+0.101554)
0.00410827
8/7/2020$270.00$0.020Call1602611357
(+303)
0.953136
(+0.051101)
0.00362448
8/7/2020$265.00$0.020Call227100981616
(+1037)
0.885711
(+0.023337)
0.0038747
8/7/2020$260.00$0.030Call231120601107
(+807)
0.852467
(+0.038342)
0.00580750
8/7/2020$255.00$0.040Call416164571342
(+512)
0.804797
(+0.03401)
0.007945132
8/7/2020$250.00$0.045Call1,9925808305576
(+3380)
0.743637
(+0.011627)
0.010122384
8/7/2020$245.00$0.045Call1,3026303672767
(-330)
0.660715
(-0.016781)
0.011188204
8/7/2020$240.00$0.095Call2,2634538603466
(+1335)
0.633239
(+0.025079)
0.021362480
8/7/2020$235.00$0.130Call1,6116423052274
(+1124)
0.565517
(+0.00403)
0.031096375
8/7/2020$232.50$0.165Call7882463051512
(+866)
0.536236
(-0.003534)
0.040104362
8/7/2020$230.00$0.205Call9,2843,6043,99010502
(+8027)
0.50229
(-0.016548)
0.0511832,115
8/7/2020$227.50$0.260Call2,1966444882558
(+1117)
0.467363
(-0.034814)
0.066689760
8/7/2020$225.00$0.350Call12,7943,7163,64210685
(+8479)
0.435202
(-0.03777)
0.0909722,734
8/7/2020$222.50$0.485Call8,3142,6312,8237865
(+6627)
0.404004
(-0.050851)
0.1280312,248
8/7/2020$220.00$0.765Call31,42410,41311,37718358
(+8397)
0.382702
(-0.056573)
0.1907127,557
8/7/2020$217.50$1.195Call23,6287,7329,53810032
(+3712)
0.361067
(-0.06212)
0.2807534,998
8/7/2020$215.00$1.925Call47,42916,82517,55915410
(+8850)
0.347804
(-0.063197)
0.406212,247
8/7/2020$212.50$3.000Call23,4118,3199,6379628
(+5028)
0.335764
(-0.059818)
0.5545945,836
8/7/2020$210.00$4.575Call14,1874,7044,2668238
(-6031)
0.340403
(-0.056171)
0.6982252,943
8/7/2020$207.50$6.525Call2,8469026475366
(-1826)
0.35434
(-0.039906)
0.808647588
8/7/2020$205.00$8.825Call2,3356917987119
(-3013)
0.40164
(-0.008512)
0.865863681
8/7/2020$202.50$11.100Call1,2153062274200
(-1628)
0.418235
(-0.020458)
0.917462275
8/7/2020$200.00$13.175Call8692701663220
(-790)
226
8/7/2020$197.50$15.800Call19829121325
(-193)
0.327072
(-0.091628)
0.99545849
8/7/2020$195.00$18.250Call48169445
(-213)
30
8/7/2020$192.50$20.600Call2071448
(-63)
9
8/7/2020$190.00$23.050Call622023340
(-46)
0.01.028
8/7/2020$187.50$25.450Call307460
(-33)
0.01.011
8/7/2020$185.00$27.950Call154086
(-17)
0.01.06
8/7/2020$182.50$30.600Call11012
(-1)
1
8/7/2020$180.00$33.250Call300165
(+9)
1
8/7/2020$177.50$35.625Call00043
(-28)
0
8/7/2020$175.00$38.050Call10031
(-2)
1
8/7/2020$172.50$40.625Call00010
(+0)
0
8/7/2020$170.00$43.075Call109133
(+0)
5
8/7/2020$165.00$48.075Call11015
(-8)
1
8/7/2020$300.00$86.750Put2002
(+2)
1.46151-0.9952762
8/7/2020$295.00$81.775Put0000
(+0)
1.44901-0.9928440
8/7/2020$290.00$76.750Put0000
(+0)
1.33155-0.9949030
8/7/2020$285.00$71.750Put0000
(+0)
1.26107-0.9946970
8/7/2020$280.00$66.850Put0000
(+0)
1.38127-0.9848480
8/7/2020$275.00$61.750Put0000
(+0)
1.11798-0.9940940
8/7/2020$270.00$56.800Put2002
(+2)
1.14923-0.9880151
8/7/2020$265.00$51.850Put0000
(+0)
1.13048-0.9821080
8/7/2020$260.00$46.825Put3210
(+0)
1.02087-0.9835493
8/7/2020$255.00$41.925Put0000
(+0)
1.02556-0.9712630
8/7/2020$250.00$37.025Put0004
(+3)
0.994305-0.9589620
8/7/2020$245.00$32.075Put2002
(+0)
0.911591
(+0.343454)
-0.9499862
8/7/2020$240.00$27.075Put2009
(+8)
0.80345
(+0.168129)
-0.9442712
8/7/2020$235.00$22.125Put4005
(+4)
0.717396
(+0.188092)
-0.9308463
8/7/2020$232.50$19.625Put3005
(+4)
0.657034
(+0.146522)
-0.9256652
8/7/2020$230.00$17.150Put30222
(+7)
0.596782
(+0.095726)
-0.9161683
8/7/2020$227.50$14.900Put0008
(+8)
0.600104
(+0.133099)
-0.8780130
8/7/2020$225.00$12.550Put7845849
(+27)
0.562407
(+0.064476)
-0.84916512
8/7/2020$222.50$9.700Put107465889
(+69)
0.405905
(-0.032061)
-0.87317514
8/7/2020$220.00$7.550Put2617770406
(+331)
0.394982
(-0.033197)
-0.8015486
8/7/2020$217.50$5.475Put6012831181210
(+1099)
0.36918
(-0.042661)
-0.714496168
8/7/2020$215.00$3.675Put9,8946,6292,5877559
(+7113)
0.351232
(-0.04433)
-0.5929691,183
8/7/2020$212.50$2.250Put6,9542,7432,1423005
(+2407)
0.339004
(-0.072807)
-0.4460641,958
8/7/2020$210.00$1.295Put14,9946,0494,6945034
(+3421)
0.339904
(-0.064643)
-0.3018354,215
8/7/2020$207.50$0.675Put12,2984,2084,0924156
(+2977)
0.340946
(-0.053902)
-0.1825742,361
8/7/2020$205.00$0.370Put11,8684,1453,4267654
(+3670)
0.359045
(-0.043548)
-0.1077832,639
8/7/2020$202.50$0.190Put6,8692,1112,0503966
(+341)
0.375321
(-0.041597)
-0.0593361,599
8/7/2020$200.00$0.120Put8,9843,4383,1096617
(-413)
0.405529
(-0.024408)
-0.0369511,722
8/7/2020$197.50$0.075Put1,3912772864034
(+51)
0.433562
(-0.020856)
-0.02293383
8/7/2020$195.00$0.050Put1,3093292395233
(+60)
0.46693
(-0.010663)
-0.014974399
8/7/2020$192.50$0.045Put6291941132461
(-356)
0.522305
(+0.022574)
-0.01256207
8/7/2020$190.00$0.035Put58549253094
(-740)
0.558655
(+0.023481)
-0.009391160
8/7/2020$187.50$0.030Put1504471990
(-425)
0.600248
(+0.038524)
-0.00759245
8/7/2020$185.00$0.015Put332130777876
(-326)
0.617523
(+0.032349)
-0.00403951
8/7/2020$182.50$0.015Put832727863
(-63)
0.669611
(+0.044405)
-0.00363425
8/7/2020$180.00$0.015Put2136139998
(-106)
0.714226
(+0.04004)
-0.00322633
8/7/2020$177.50$0.015Put72129407
(-172)
0.772864
(+0.058454)
-0.00319531
8/7/2020$175.00$0.010Put47220509
(+0)
0.787266
(+0.06308)
-0.00209831
8/7/2020$172.50$0.005Put530350
(-9)
0.80232
(+0.06631)
-0.0010524
8/7/2020$170.00$0.005Put1141130504
(-2)
0.862662
(+0.076981)
-0.0011656
8/7/2020$165.00$0.005Put4001629
(+501)
0.970172
(+0.109146)
-0.0010224
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/5/2020 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.