Microsoft (MSFT) Options Chain & Prices

$425.27

+6.87 (+1.64%)

(As of 07/26/2024 ET)

Compare

MSFT Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/2/2024	$345.00	$0.098	Put	150	20	94	76 (+11)	63.88% (-0.29%)	-0.008069	26
8/2/2024	$345.00	$80.610	Call	45	-	-	2 (+1)	63.88% (-5.66%)	0.992013	1
8/2/2024	$350.00	$0.132	Put	664	229	348	1194 (+870)	62.27% (-0.22%)	-0.010754	115
8/2/2024	$350.00	$75.649	Call	16	5	10	25 (+19)	62.27% (-0.22%)	0.989335	3
8/2/2024	$355.00	$0.178	Put	304	15	13	164 (+0)	60.70% (-0.13%)	-0.014348	66
8/2/2024	$360.00	$0.241	Put	436	28	65	983 (+270)	59.33% (+0.15%)	-0.019146	124
Get the Latest News and Ratings for MSFT and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Microsoft and its competitors with MarketBeat's FREE daily newsletter.
8/2/2024	$360.00	$65.769	Call	2	-	-	6 (+3)	59.16% (-0.02%)	0.980974	2
8/2/2024	$365.00	$0.326	Put	365	54	15	224 (+129)	57.68% (+0.11%)	-0.025483	78
8/2/2024	$370.00	$0.443	Put	549	80	54	822 (+155)	56.16% (-0.79%)	-0.034036	159
8/2/2024	$370.00	$55.981	Call	1	-	-	7 (-1)	56.22% (+0.21%)	0.966145	1
8/2/2024	$375.00	$0.602	Put	293	70	114	670 (+203)	54.85% (+0.32%)	-0.045219	75
8/2/2024	$380.00	$0.820	Put	789	151	303	2222 (+494)	53.47% (-0.43%)	-0.06006	175
8/2/2024	$380.00	$46.369	Call	22	14	1	59 (+47)	53.54% (+0.38%)	0.940129	11
8/2/2024	$385.00	$1.120	Put	654	241	116	1294 (+293)	52.36% (+0.44%)	-0.079485	222
8/2/2024	$385.00	$41.674	Call	25	5	5	63 (-13)	52.35% (+0.43%)	0.920755	3
8/2/2024	$390.00	$1.533	Put	802	163	93	3051 (+203)	51.10% (-0.41%)	-0.104854	293
8/2/2024	$390.00	$37.089	Call	18	5	8	37 (+4)	51.27% (+0.46%)	0.8957	11
8/2/2024	$395.00	$2.092	Put	1,039	64	75	2603 (+107)	50.24% (+0.39%)	-0.136898	187
8/2/2024	$395.00	$32.649	Call	12	11	1	52 (+0)	50.33% (+0.48%)	0.863869	4
8/2/2024	$400.00	$2.839	Put	1,339	442	281	4204 (-1317)	49.75% (+0.25%)	-0.176645	515
8/2/2024	$400.00	$28.398	Call	125	3	7	140 (+17)	49.61% (+0.58%)	0.824401	28
8/2/2024	$405.00	$3.821	Put	2,743	313	162	2831 (+457)	48.96% (-0.28%)	-0.224495	240
8/2/2024	$405.00	$24.379	Call	72	6	28	99 (+40)	48.87% (-0.34%)	0.77691	24
8/2/2024	$410.00	$5.079	Put	1,888	820	286	6346 (+11)	48.45% (-0.15%)	-0.280191	614
8/2/2024	$410.00	$20.635	Call	123	28	54	309 (+27)	48.31% (+0.15%)	0.721646	47
8/2/2024	$415.00	$6.651	Put	992	308	123	2602 (+195)	47.83% (-0.01%)	-0.342763	351
8/2/2024	$415.00	$17.202	Call	290	105	103	142 (+68)	47.88% (-0.30%)	0.659588	93
8/2/2024	$417.50	$7.563	Put	743	192	98	174 (+174)	47.63% (+0.11%)	-0.376147	219
8/2/2024	$417.50	$15.610	Call	345	136	145	182 (+182)	47.68% (-0.03%)	0.626488	128
8/2/2024	$420.00	$8.561	Put	1,832	461	353	4104 (+118)	47.52% (+0.26%)	-0.41062	558
8/2/2024	$420.00	$14.104	Call	1,325	549	352	821 (+397)	46.60% (-0.55%)	0.592319	547
8/2/2024	$422.50	$9.649	Put	775	327	325	343 (+343)	47.43% (+0.90%)	-0.445915	240
8/2/2024	$422.50	$12.687	Call	1,404	343	874	347 (+347)	47.81% (+0.85%)	0.557342	425
8/2/2024	$425.00	$0.000	Put	5,878	-	-	0 (+0)	47.82%	0.0	1
8/2/2024	$425.00	$0.000	Call	5,878	-	-	0 (+0)	44.05%	0.0	1
8/2/2024	$427.50	$12.090	Put	573	145	235	320 (+320)	46.80% (+0.69%)	-0.517919	168
8/2/2024	$427.50	$10.114	Call	1,618	729	545	201 (+201)	47.01% (+0.90%)	0.486017	584
8/2/2024	$430.00	$13.442	Put	675	189	128	4327 (+109)	46.51% (-0.96%)	-0.5541	262
8/2/2024	$430.00	$8.959	Call	5,395	2,080	1,910	1928 (+765)	46.64% (+0.36%)	0.450196	1,068
8/2/2024	$432.50	$14.882	Put	202	56	21	596 (+13)	46.35% (+0.66%)	-0.590038	54
Nvidia’s Quiet $1 Trillion Pivot (Ad) Nvidia recently added $277 billion in market cap … IN ONE DAY. Find out details on these three critical Nvidia partners immediately.
8/2/2024	$432.50	$7.890	Call	708	307	129	504 (+33)	46.36% (+0.09%)	0.414622	303
8/2/2024	$435.00	$16.407	Put	411	13	23	1678 (-21)	46.11% (+0.22%)	-0.625517	120
8/2/2024	$435.00	$6.905	Call	2,373	728	772	1685 (+731)	46.00% (+0.07%)	0.37953	833
8/2/2024	$437.50	$18.017	Put	54	10	4	788 (+17)	45.84% (+0.55%)	-0.660247	24
8/2/2024	$437.50	$6.004	Call	1,376	682	355	830 (+115)	46.04% (+0.75%)	0.345177	339
8/2/2024	$440.00	$19.708	Put	739	133	126	2012 (-82)	46.03% (+0.94%)	-0.694038	174
8/2/2024	$440.00	$5.184	Call	2,988	858	711	4903 (+2759)	45.52% (+0.10%)	0.311791	860
8/2/2024	$442.50	$21.483	Put	136	6	3	1012 (+67)	45.28% (+0.37%)	-0.726579	16
8/2/2024	$442.50	$4.444	Call	2,426	208	113	945 (+128)	45.13% (+0.22%)	0.279634	261
8/2/2024	$445.00	$23.333	Put	456	25	6	1453 (-44)	44.99% (+0.26%)	-0.757698	83
8/2/2024	$445.00	$3.782	Call	3,887	369	646	1831 (+411)	44.75% (+0.02%)	0.248929	531
8/2/2024	$447.50	$25.264	Put	28	3	7	364 (-9)	44.70% (+0.13%)	-0.78705	15
8/2/2024	$447.50	$3.195	Call	713	116	53	694 (+217)	44.65% (+0.08%)	0.219943	292
8/2/2024	$450.00	$27.265	Put	369	116	2	1109 (-45)	43.52% (-0.92%)	-0.814506	63
8/2/2024	$450.00	$2.682	Call	7,343	2,390	2,353	4780 (+1200)	44.32% (-0.31%)	0.192875	1,863
8/2/2024	$452.50	$29.340	Put	18	8	8	89 (+1)	49.45% (+5.12%)	-0.839744	10
8/2/2024	$452.50	$2.237	Call	276	114	65	472 (+8)	44.14% (-0.75%)	0.167945	146
8/2/2024	$455.00	$31.475	Put	133	91	5	469 (+5)	44.50% (+0.25%)	-0.862732	22
8/2/2024	$455.00	$1.857	Call	5,593	443	187	1922 (+44)	44.26% (-0.41%)	0.145268	461
8/2/2024	$457.50	$33.674	Put	10	10	-	71 (-12)	43.84% (-0.37%)	-0.883258	4
8/2/2024	$457.50	$1.535	Call	416	125	113	1089 (+8)	43.65% (-0.55%)	0.124938	117
8/2/2024	$460.00	$35.921	Put	150	5	5	469 (-1)	43.73% (-0.46%)	-0.901439	16
8/2/2024	$460.00	$1.266	Call	2,322	707	567	2707 (+482)	43.59% (-1.27%)	0.106928	659
8/2/2024	$462.50	$38.219	Put	10	5	5	56 (+0)	43.69% (-0.53%)	-0.917234	2
8/2/2024	$462.50	$1.042	Call	879	650	118	368 (+74)	43.90% (-0.31%)	0.091176	185
8/2/2024	$465.00	$40.550	Put	42	20	-	201 (-5)	47.71% (+3.45%)	-0.9309	8
8/2/2024	$465.00	$0.858	Call	673	340	100	1972 (-65)	43.59% (-0.68%)	0.077528	239
8/2/2024	$467.50	$42.919	Put	16	10	-	42 (+0)	43.76% (-0.60%)	-0.942462	6
8/2/2024	$467.50	$0.707	Call	172	42	22	489 (-9)	43.95% (-0.41%)	0.065818	83
8/2/2024	$470.00	$45.311	Put	46	5	6	68 (-1)	45.11% (+0.62%)	-0.952338	9
8/2/2024	$470.00	$0.586	Call	997	120	192	2418 (+168)	43.88% (-1.10%)	0.055989	311
8/2/2024	$472.50	$0.485	Call	144	86	13	256 (-16)	44.05% (-1.59%)	0.047497	66
8/2/2024	$475.00	$0.403	Call	530	148	51	2402 (+95)	44.45% (-0.38%)	0.040312	141
8/2/2024	$477.50	$0.335	Call	67	21	11	208 (-7)	44.52% (-0.51%)	0.034261	36
8/2/2024	$480.00	$55.064	Put	1	1	-	1 (-83)	44.82% (-0.45%)	-0.977737	1
8/2/2024	$480.00	$0.280	Call	545	219	56	1164 (-47)	45.03% (-0.24%)	0.029077	133
8/2/2024	$485.00	$0.198	Call	498	38	87	705 (+11)	45.50% (-0.30%)	0.021202	119
8/2/2024	$490.00	$0.142	Call	1,808	1,076	313	1992 (+305)	45.54% (-0.85%)	0.015608	221
8/2/2024	$495.00	$0.104	Call	569	7	286	314 (-5)	47.13% (+0.10%)	0.011614	84
8/2/2024	$500.00	$0.077	Call	1,111	197	188	2238 (+29)	47.35% (-0.35%)	0.008738	170
8/2/2024	$505.00	$0.058	Call	89	38	7	831 (+163)	49.18% (+0.79%)	0.006663	15
8/2/2024	$510.00	$84.909	Put	6	-	3	3 (+3)	49.98% (+0.88%)	-0.99755	3
8/2/2024	$510.00	$0.044	Call	38	26	-	312 (+2)	49.27% (+0.17%)	0.005111	6