NASDAQ:MSFT - Microsoft Options Chain

Sign in or create an account to add this stock to your watchlist.
$106.03 -3.42 (-3.12 %)
(As of 12/16/2018 04:23 AM ET)
Previous Close$106.03
Today's Range$105.50 - $109.26
52-Week Range$83.83 - $116.18
Volume46.96 million shs
Average Volume33.95 million shs
Market Capitalization$842.74 billion
P/E Ratio27.33
Dividend Yield1.68%
Beta1.25

Options Chain

Microsoft (NASDAQ:MSFT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$155.00$0.005Call0410.799406 (+0.036936)0.002
12/21/2018$150.00$0.005Call03590.70742 (+0.03387)0.001569
12/21/2018$145.00$0.005Call03100.65625 (+0.032812)0.002233
12/21/2018$140.00$0.005Call03790.566134 (+0.025694)0.001917
12/21/2018$135.00$0.005Call01,9060.490224 (+0.021271)0.002185
12/21/2018$130.00$0.005Call03,548 (+1)0.410126 (+0.016588)0.002569
12/21/2018$127.00$0.010Call000.3861940.005129
12/21/2018$126.00$0.010Call000.3679910.005361
12/21/2018$125.00$0.005Call312,964 (-1)0.325107 (+0.011584)0.003172
12/21/2018$124.00$0.015Call000.3465610.008178
12/21/2018$123.00$0.015Call000.326810.008619
12/21/2018$122.00$0.025Call04440.327588 (+0.030494)0.013639
12/21/2018$121.00$0.010Call0714 (-3)0.272734 (-0.005183)0.007013
12/21/2018$120.00$0.015Call37915,201 (-41)0.265611 (-0.018061)0.010375
12/21/2018$119.00$0.025Call23318 (+38)0.26199 (-0.012005)0.016616
12/21/2018$118.00$0.035Call5815,650 (-47)0.25171 (-0.02119)0.023223
12/21/2018$117.00$0.065Call3091,420 (+68)0.253137 (-0.016821)0.039819
12/21/2018$116.00$0.115Call1614,495 (-63)0.2545 (-0.015827)0.064838
12/21/2018$115.00$0.195Call1,22928,460 (+99)0.256049 (-0.019626)0.100699
12/21/2018$114.00$0.315Call3222,859 (+348)0.257263 (-0.017488)0.148692
12/21/2018$113.00$0.515Call2,8006,505 (+353)0.26411 (-0.018444)0.21514
12/21/2018$112.00$0.775Call2,2703,931 (+136)0.268099 (-0.021428)0.290323
12/21/2018$111.00$1.145Call3,58812,979 (+556)0.276875 (-0.018151)0.376437
12/21/2018$110.00$1.590Call3,38618,527 (-124)0.283391 (-0.018406)0.463764
12/21/2018$109.00$2.110Call2,8202,227 (-2)0.288039 (-0.02017)0.549879
12/21/2018$108.00$2.735Call1,2402,923 (-42)0.296184 (-0.019247)0.630541
12/21/2018$107.00$3.425Call7431,302 (-105)0.302765 (-0.023222)0.703517
12/21/2018$106.00$4.175Call1053,759 (-53)0.308199 (-0.031153)0.767825
12/21/2018$105.00$5.000Call12813,198 (-102)0.317813 (-0.030703)0.819228
12/21/2018$104.00$5.850Call34878 (-4)0.322804 (-0.041597)0.86418
12/21/2018$103.00$6.750Call77547 (+2)0.331717 (-0.047632)0.897565
12/21/2018$102.00$7.700Call83860.350744 (-0.036897)0.917682
12/21/2018$101.00$8.675Call0210 (+3)0.376318 (-0.035339)0.929989
12/21/2018$100.00$9.600Call1713,542 (-88)0.370854 (-0.052999)0.953314
12/21/2018$99.00$10.625Call0184 (-1)0.419945 (-0.030582)0.950552
12/21/2018$98.00$11.600Call02240.437227 (-0.027256)0.959451
12/21/2018$97.50$12.050Call0875 (-3)0.411662 (-0.07013)0.973364
12/21/2018$97.00$12.575Call0910.450494 (-0.03625)0.967749
12/21/2018$96.00$13.550Call01250.458199 (-0.178872)0.975667
12/21/2018$95.00$14.475Call1081,423 (-38)01
12/21/2018$94.00$15.500Call0450.436927 (-0.120883)0.99157
12/21/2018$93.00$16.500Call01801
12/21/2018$92.00$17.375Call0001
12/21/2018$91.00$18.475Call0001
12/21/2018$90.00$19.475Call25364 (-12)01
12/21/2018$89.00$20.700Call000.824699 (-0.038646)0.960599
12/21/2018$88.00$21.075Call0101
12/21/2018$87.00$22.275Call0101
12/21/2018$86.00$23.000Call0301
12/21/2018$85.00$24.525Call02690.764776 (-0.157308)0.989057
12/21/2018$84.00$25.275Call0001
12/21/2018$83.00$26.275Call0001
12/21/2018$82.00$27.900Call001.23777 (+0.271525)0.952449
12/21/2018$81.00$28.075Call0501
12/21/2018$80.00$29.250Call210901
12/21/2018$79.00$30.600Call001.09743 (-0.002969)0.981683
12/21/2018$78.00$31.500Call000.917241 (-0.132729)0.994839
12/21/2018$77.00$32.500Call000.960421 (-0.294809)0.99456
12/21/2018$76.00$33.325Call00
12/21/2018$75.00$34.275Call03001
12/21/2018$70.00$39.250Call0520.414588
12/21/2018$65.00$44.275Call010.442111
12/21/2018$60.00$49.475Call0191.35118 (-0.676704)0.999054
12/21/2018$155.00$45.425Put00
12/21/2018$150.00$40.600Put000.955131 (+0.170996)-0.987648
12/21/2018$145.00$35.625Put05 (+5)0.897726 (+0.187353)-0.982379
12/21/2018$140.00$30.775Put400.937693-0.958838
12/21/2018$135.00$25.600Put017 (+15)0.669788-0.983444
12/21/2018$130.00$20.625Put000.592194-0.975044
12/21/2018$127.00$17.850Put000.667688-0.930706
12/21/2018$126.00$16.900Put000.663001-0.920984
12/21/2018$125.00$15.625Put300.483809-0.969795
12/21/2018$124.00$14.550Put000.328817-0.999193
12/21/2018$123.00$13.575Put000.378817-0.983508
12/21/2018$122.00$12.625Put400.409126-0.965239
12/21/2018$121.00$11.600Put200.362056-0.971907
12/21/2018$120.00$10.600Put338 (-337)0.339481-0.969925
12/21/2018$119.00$9.600Put1216 (-5)0.313618-0.967429
12/21/2018$118.00$8.550Put0112 (+2)0.155268-1
12/21/2018$117.00$8.125Put10340.442754 (+0.234259)-0.838999
12/21/2018$116.00$6.700Put7101 (+2)0.28158 (+0.049181)-0.918428
12/21/2018$115.00$5.775Put612,618 (+35)0.27428 (+0.016726)-0.885938
12/21/2018$114.00$4.875Put64356 (+24)0.267269 (-0.001424)-0.845461
12/21/2018$113.00$4.075Put184624 (+14)0.272604 (-0.00112)-0.780281
12/21/2018$112.00$3.325Put1121,429 (+16)0.271815 (-4E-05)-0.707888
12/21/2018$111.00$2.675Put1,0202,491 (+103)0.279976 (-0.008884)-0.624565
12/21/2018$110.00$2.115Put1,6077,007 (+127)0.282874 (-0.003586)-0.53685
12/21/2018$109.00$1.655Put1,2245,020 (+1618)0.291142 (-0.008754)-0.451295
12/21/2018$108.00$1.265Put1,0252,288 (+248)0.297815 (-0.005701)-0.369778
12/21/2018$107.00$0.960Put6371,997 (+386)0.304065 (-0.010388)-0.29785
12/21/2018$106.00$0.725Put1,7852,022 (+188)0.315571 (-0.005327)-0.235588
12/21/2018$105.00$0.550Put1,12925,097 (+141)0.32389 (-0.01313)-0.185205
12/21/2018$104.00$0.420Put3061,667 (-14)0.337056 (-0.005131)-0.144446
12/21/2018$103.00$0.315Put2851,569 (+15)0.347993 (-0.007134)-0.111658
12/21/2018$102.00$0.245Put541,243 (+42)0.360536 (-0.008527)-0.087496
12/21/2018$101.00$0.195Put631,380 (+15)0.380152 (+0.000678)-0.069344
12/21/2018$100.00$0.155Put61815,977 (+142)0.394049 (-0.00106)-0.055202
12/21/2018$99.00$0.125Put3381,296 (-101)0.40774 (-0.011789)-0.04405
12/21/2018$98.00$0.110Put131,296 (-6)0.432239 (-0.001501)-0.037735
12/21/2018$97.50$0.100Put476,139 (+25)0.442131 (+0.00487)-0.033916
12/21/2018$97.00$0.085Put18524 (-5)0.448781 (+0.001201)-0.02902
12/21/2018$96.00$0.075Put6667 (-1)0.469184 (+0.005237)-0.02519
12/21/2018$95.00$0.060Put187,149 (-15)0.480177 (-0.006747)-0.020221
12/21/2018$94.00$0.045Put01,345 (+3)0.490392 (-0.012583)-0.015296
12/21/2018$93.00$0.050Put14935 (+2)0.527389 (+0.013502)-0.01567
12/21/2018$92.00$0.045Put6166 (+3)0.550955 (+0.027344)-0.013603
12/21/2018$91.00$0.040Put1342 (+10)0.575005 (+0.040962)-0.01174
12/21/2018$90.00$0.020Put134,8330.549697 (-0.005993)-0.006537
12/21/2018$89.00$0.025Put0410.593755 (+0.040962)-0.007484
12/21/2018$88.00$0.040Put03110.667891 (+0.102598)-0.010241
12/21/2018$87.00$0.030Put2562 (+12)0.667891 (+0.090098)-0.007987
12/21/2018$86.00$0.025Put09270.680391 (+0.096348)-0.006577
12/21/2018$85.00$0.015Put163,845 (+819)0.678225 (+0.049946)-0.004208
12/21/2018$84.00$0.015Put01,0110.705391 (+0.071348)-0.003877
12/21/2018$83.00$0.015Put07980.736641 (+0.077598)-0.003809
12/21/2018$82.00$0.015Put0760.767891 (+0.121348)-0.003721
12/21/2018$81.00$0.015Put0200.799141 (+0.127598)-0.003616
12/21/2018$80.00$0.010Put01,5550.791989 (+0.103738)-0.002604
12/21/2018$79.00$0.010Put000.811641 (+0.090098)-0.002324
12/21/2018$78.00$0.010Put04300.849141 (+0.102598)-0.002429
12/21/2018$77.00$0.015Put05660.926533 (+0.15499)-0.003258
12/21/2018$76.00$0.015Put0660.957039 (+0.15398)-0.003166
12/21/2018$75.00$0.015Put03,2060.978516 (+0.150837)-0.002921
12/21/2018$70.00$0.010Put04,9681.09375 (+0.114426)-0.001885
12/21/2018$65.00$0.005Put011,7171.17919 (+0.066631)-0.000747
12/21/2018$60.00$0.005Put05,2191.38284 (+0.07496)-0.000798
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 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.

Yahoo Gemini Pixel