Free Trial
→ How to claim a stake in SpaceX before the June 12 IPO (From Brownstone Research) (Ad)tc pixel Free MSFT Stock Alerts

Microsoft (MSFT) Options Chain & Prices

Microsoft logo
$450.24 +23.25 (+5.45%)
Closing price 05/29/2026 04:00 PM Eastern
Extended Trading
$449.97 -0.27 (-0.06%)
As of 05/29/2026 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
6/1/2026$365.00$84.569Call8 - - 1
(+1)		72.22%
(+18.49%)		0.9994298
6/1/2026$370.00$79.570Call16 - - 2
(+0)		68.64%
(+18.02%)		0.9992878
6/1/2026$375.00$0.007Put2312082
(+0)		65.08%
(+17.56%)		-0.0009994
6/1/2026$375.00$74.572Call3 - - 1
(+0)		65.08%
(+17.56%)		0.9991093
6/1/2026$377.50$0.007Put21 - 2029
(+26)		63.30%
(+17.34%)		-0.0011062
6/1/2026$377.50$72.073Call1 - - 1
(+1)		63.30%
(+17.34%)		0.9990021
6/1/2026$380.00$0.008Put33 - 75
(+25)		61.51%
(+17.12%)		-0.0012282
6/1/2026$380.00$69.574Call2411 - 1
(+1)		61.51%
(+17.13%)		0.9988886
6/1/2026$382.50$0.009Put7224
(+1)		59.73%
(+16.91%)		-0.0013666
6/1/2026$385.00$0.010Put34277238
(+81)		57.95%
(+16.69%)		-0.00152311
6/1/2026$387.50$0.011Put2220 - 4
(+1)		56.26%
(+16.56%)		-0.0017026
6/1/2026$390.00$0.012Put391211179
(+19)		54.39%
(+16.23%)		-0.00190920
6/1/2026$390.00$59.578Call13 - - 31
(+1)		54.39%
(+16.23%)		0.9981999
6/1/2026$392.50$0.013Put435820
(+3)		52.61%
(+17.99%)		-0.0021488
6/1/2026$395.00$0.014Put4036270
(-6)		50.82%
(+15.68%)		-0.00242517
6/1/2026$397.50$0.016Put672 - 87
(+42)		49.03%
(+16.42%)		-0.00274810
6/1/2026$397.50$52.083Call3 - - 1
(+1)		49.03%
(+15.32%)		0.9973613
6/1/2026$400.00$0.017Put1,175604199797
(+368)		47.23%
(+14.90%)		-0.003125107
6/1/2026$400.00$49.585Call202540
(+5)		47.23%
(+14.91%)		0.99698310
6/1/2026$402.50$0.019Put4812161384
(+164)		45.43%
(+14.37%)		-0.00357147
6/1/2026$402.50$47.088Call2 - - 2
(-1)		45.43%
(+14.37%)		0.9965381
6/1/2026$405.00$0.022Put56535037912
(-80)		43.63%
(+13.73%)		-0.0041104
6/1/2026$405.00$44.590Call3 - - 50
(+1)		43.63%
(+13.74%)		0.9960093
6/1/2026$407.50$0.024Put802112206
(+120)		41.81%
(+12.94%)		-0.00473119
6/1/2026$407.50$42.093Call5 - - 25
(+3)		41.81%
(+12.95%)		0.9953781
6/1/2026$410.00$0.027Put54613132484
(+176)		40.00%
(+12.00%)		-0.005493159
6/1/2026$410.00$39.596Call307 - 41020
(-43)		40.00%
(+12.00%)		0.994616100
6/1/2026$412.50$0.031Put219642374
(+294)		38.47%
(+11.20%)		-0.00642448
6/1/2026$412.50$37.100Call79122227
(-27)		38.17%
(+10.91%)		0.99368624
6/1/2026$415.00$0.036Put4354091294
(+109)		36.35%
(+9.37%)		-0.00758110
6/1/2026$415.00$34.605Call1031725525
(-257)		35.15%
(+8.46%)		0.9925351
6/1/2026$417.50$0.041Put332102104168
(+167)		34.53%
(+8.28%)		-0.00905149
6/1/2026$417.50$32.111Call3038143
(+24)		34.53%
(+8.28%)		0.9910613
6/1/2026$420.00$0.049Put1,462678274464
(+235)		32.75%
(+6.79%)		-0.010998167
6/1/2026$420.00$29.619Call21766441038
(-361)		32.75%
(+6.79%)		0.989114123
6/1/2026$422.50$0.059Put89767678257
(+56)		31.03%
(+5.24%)		-0.013706142
6/1/2026$422.50$27.129Call1507827403
(+131)		31.03%
(+5.24%)		0.98640853
6/1/2026$425.00$0.075Put1,097205294431
(+203)		29.04%
(+1.75%)		-0.017704218
6/1/2026$425.00$24.645Call702186872229
(+846)		29.43%
(+3.68%)		0.982414383
6/1/2026$427.50$0.100Put2,567372497301
(+297)		28.01%
(+1.25%)		-0.023915337
Musk's shopping list: batteries ✓ solar ✓ data ✓ power ___ (Ad)

Elon Musk has a clear pattern: when a supplier becomes mission-critical, he acquires it. He bought SolarCity for $2.6 billion and Twitter for $44 billion. Now one small company makes the equipment his Colossus supercomputer - a million GPUs consuming nearly $1 billion a month in power - cannot run without. Analyst Dylan Jovine has identified the name and ticker. For investors who own shares before a potential move, the math could be significant.tc pixel

See the stock Musk's acquisition pattern points to next
6/1/2026$427.50$22.171Call28618633508
(+438)		28.01%
(+2.16%)		0.976212112
6/1/2026$430.00$0.143Put2,382996658115
(+33)		26.82%
(+0.72%)		-0.033855524
6/1/2026$430.00$19.714Call1,4895774592456
(+762)		22.88%
(-4.03%)		0.966289503
6/1/2026$432.50$0.216Put2,0894416273
(+3)		24.70%
(-1.78%)		-0.049739425
6/1/2026$432.50$17.287Call1,384737273960
(+944)		21.25%
(-5.84%)		0.950437511
6/1/2026$435.00$0.337Put2,5037521,06716
(-1)		25.13%
(-1.85%)		-0.074435705
6/1/2026$435.00$14.909Call4,3621,7811,0192307
(+1518)		25.13%
(-1.85%)		0.9258051,271
6/1/2026$437.50$0.536Put2,0966699071
(+1)		21.21%
(-6.37%)		-0.111123595
6/1/2026$437.50$12.607Call2,173799389213
(+117)		20.15%
(-8.43%)		0.889228548
6/1/2026$440.00$0.845Put4,5372,0271,8376
(+1)		22.78%
(-5.51%)		-0.162736971
6/1/2026$440.00$10.416Call11,6485,6044,0691417
(+851)		22.43%
(-6.71%)		0.8378522,713
6/1/2026$442.50$1.309Put2,7589391,2560
(+0)		23.80%
(-5.27%)		-0.230989531
6/1/2026$442.50$8.379Call6,7483,2882,778251
(+250)		21.73%
(-8.30%)		0.7699551,477
6/1/2026$445.00$1.977Put1,88951780117
(+6)		23.59%
(-6.30%)		-0.31559368
6/1/2026$445.00$6.544Call16,9556,8967,3841085
(+769)		21.87%
(-8.19%)		0.6858733,882
6/1/2026$447.50$2.897Put239721100
(+0)		23.55%
(-7.19%)		-0.41304113
6/1/2026$447.50$4.960Call5,2052,9011,617171
(+170)		23.55%
(-7.20%)		0.589131,481
6/1/2026$450.00$4.106Put32263580
(+0)		21.31%
(-10.29%)		-0.51585672
6/1/2026$450.00$3.664Call26,73812,06910,9831834
(+499)		23.72%
(-7.89%)		0.4870164,760
6/1/2026$452.50$5.606Put141114100
(+0)		23.61%
(-8.88%)		-0.6148249
6/1/2026$452.50$2.655Call3,1781,59881074
(+73)		24.10%
(-8.39%)		0.388753928
6/1/2026$455.00$7.360Put31150
(+0)		24.66%
(-8.73%)		-0.7023747
6/1/2026$455.00$1.901Call5,5231,2512,858372
(+263)		24.90%
(-8.28%)		0.3016441,193
6/1/2026$457.50$9.319Put2 - 20
(+0)		25.33%-0.7750222
6/1/2026$457.50$1.351Call5711921900
(+0)		25.33%0.229186300
6/1/2026$460.00$11.436Put12460
(+0)		26.10%
(-9.18%)		-0.83238711
6/1/2026$460.00$0.960Call4,6562,0421,500339
(+139)		26.36%
(-9.17%)		0.171772948
6/1/2026$462.50$0.685Call9052862570
(+0)		26.96%0.127948215
6/1/2026$465.00$15.986Put1 - - 0
(+0)		27.90%
(-9.39%)		-0.908191
6/1/2026$465.00$0.495Call1,167446235390
(+14)		27.90%
(-9.38%)		0.095396305
6/1/2026$467.50$0.364Call23772390
(+0)		28.93%0.07162766
6/1/2026$470.00$0.273Call2,7671,0221,005937
(+739)		30.03%
(-9.85%)		0.054407342
6/1/2026$475.00$0.164Call8544899470
(+36)		32.44%
(-9.15%)		0.032871115
6/1/2026$480.00$0.107Call4933236979
(+70)		35.06%
(-8.66%)		0.02129687
6/1/2026$485.00$0.077Call90245927368
(-9)		37.86%
(-7.97%)		0.01478760
6/1/2026$490.00$0.058Call51111938
(+23)		40.76%
(-7.15%)		0.01087123
6/1/2026$495.00$45.565Put1 - 10
(+0)		43.68%
(-6.31%)		-0.992441
6/1/2026$495.00$0.046Call977750157129
(+10)		43.45%
(-6.54%)		0.00832880
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 5/30/2026 by MarketBeat.com Staff.
From Our Partners
One hidden supplier shipped 5 billion parts to SpaceX
Most investors are focused on the historic $1.75 trillion SpaceX IPO expected around June 30. But there's a le...
Weiss Ratings | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
I paid $5,000 to hear Elon say this
One investor paid $5,000 to be in a private room with Elon Musk in Los Angeles - and what he heard confirmed a...
InvestorPlace | Sponsoredtc pixel
This Tech Could Be Bigger Than Apple, Amazon, and Microsoft Combined
A breakthrough technology backed by Elon Musk, Sam Altman, and Nvidia CEO Jensen Huang may hold the answer to ...
Altimetry | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Legendary Stock Bull Says: “Brace for an Epic Price Crash”
For 41 years, Alexander Green urged investors to buy stocks - calling Apple at $1, Netflix at $2, and NVIDIA a...
The Oxford Club | Sponsoredtc pixel