×
S&P 500   3,835.36 (+0.10%)
DOW   30,994.30 (+0.09%)
QQQ   286.80 (-0.06%)
AAPL   141.78 (+0.16%)
MSFT   263.65 (+0.30%)
META   166.24 (-1.16%)
GOOGL   2,244.18 (-0.93%)
AMZN   112.67 (-0.73%)
TSLA   685.43 (-1.97%)
NVDA   148.89 (-0.50%)
NIO   20.97 (-5.46%)
BABA   116.00 (-3.44%)
AMD   74.16 (-1.38%)
MU   57.17 (+0.78%)
CGC   2.60 (-4.06%)
T   21.14 (-0.14%)
GE   61.72 (-0.50%)
F   10.85 (-3.13%)
DIS   96.71 (-0.48%)
AMC   12.62 (-1.25%)
PFE   52.55 (+1.76%)
PYPL   73.57 (-1.12%)
NFLX   181.53 (-2.34%)
S&P 500   3,835.36 (+0.10%)
DOW   30,994.30 (+0.09%)
QQQ   286.80 (-0.06%)
AAPL   141.78 (+0.16%)
MSFT   263.65 (+0.30%)
META   166.24 (-1.16%)
GOOGL   2,244.18 (-0.93%)
AMZN   112.67 (-0.73%)
TSLA   685.43 (-1.97%)
NVDA   148.89 (-0.50%)
NIO   20.97 (-5.46%)
BABA   116.00 (-3.44%)
AMD   74.16 (-1.38%)
MU   57.17 (+0.78%)
CGC   2.60 (-4.06%)
T   21.14 (-0.14%)
GE   61.72 (-0.50%)
F   10.85 (-3.13%)
DIS   96.71 (-0.48%)
AMC   12.62 (-1.25%)
PFE   52.55 (+1.76%)
PYPL   73.57 (-1.12%)
NFLX   181.53 (-2.34%)
S&P 500   3,835.36 (+0.10%)
DOW   30,994.30 (+0.09%)
QQQ   286.80 (-0.06%)
AAPL   141.78 (+0.16%)
MSFT   263.65 (+0.30%)
META   166.24 (-1.16%)
GOOGL   2,244.18 (-0.93%)
AMZN   112.67 (-0.73%)
TSLA   685.43 (-1.97%)
NVDA   148.89 (-0.50%)
NIO   20.97 (-5.46%)
BABA   116.00 (-3.44%)
AMD   74.16 (-1.38%)
MU   57.17 (+0.78%)
CGC   2.60 (-4.06%)
T   21.14 (-0.14%)
GE   61.72 (-0.50%)
F   10.85 (-3.13%)
DIS   96.71 (-0.48%)
AMC   12.62 (-1.25%)
PFE   52.55 (+1.76%)
PYPL   73.57 (-1.12%)
NFLX   181.53 (-2.34%)
S&P 500   3,835.36 (+0.10%)
DOW   30,994.30 (+0.09%)
QQQ   286.80 (-0.06%)
AAPL   141.78 (+0.16%)
MSFT   263.65 (+0.30%)
META   166.24 (-1.16%)
GOOGL   2,244.18 (-0.93%)
AMZN   112.67 (-0.73%)
TSLA   685.43 (-1.97%)
NVDA   148.89 (-0.50%)
NIO   20.97 (-5.46%)
BABA   116.00 (-3.44%)
AMD   74.16 (-1.38%)
MU   57.17 (+0.78%)
CGC   2.60 (-4.06%)
T   21.14 (-0.14%)
GE   61.72 (-0.50%)
F   10.85 (-3.13%)
DIS   96.71 (-0.48%)
AMC   12.62 (-1.25%)
PFE   52.55 (+1.76%)
PYPL   73.57 (-1.12%)
NFLX   181.53 (-2.34%)

Microsoft Options Chain & Prices

$263.65
+0.80 (+0.30%)
(As of 07/6/2022 09:53 AM ET)
Add
Compare
Today's Range
$261.56
$264.47
50-Day Range
$242.26
$289.98
52-Week Range
$241.51
$349.67
Volume
162,988 shs
Average Volume
26.23 million shs
Market Capitalization
$1.97 trillion
P/E Ratio
27.52
Dividend Yield
0.96%
Price Target
$353.93

MSFT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/8/2022$390.00$0.005Call00010
(+0)
1.3277
(+0.429976)
0.0006630
7/8/2022$380.00$0.005Call10051
(+0)
1.2478
(+0.401273)
0.0007011
7/8/2022$370.00$0.005Call0000
(+0)
1.16579
(+0.373286)
0.0007450
7/8/2022$360.00$0.005Call0000
(+0)
1.0804
(+0.343772)
0.0007980
7/8/2022$355.00$0.005Call0009
(+0)
1.03596
(+0.32964)
0.0008280
7/8/2022$350.00$0.005Call110011
(+0)
0.991927
(+0.313176)
0.0008611
7/8/2022$345.00$0.005Call0002
(+0)
0.946461
(+0.297448)
0.0008980
7/8/2022$340.00$0.005Call1002
(+0)
0.899519
(+0.281937)
0.000941
7/8/2022$335.00$0.005Call00010
(+0)
0.85207
(+0.264246)
0.0009870
7/8/2022$330.00$0.005Call00046
(+0)
0.804676
(+0.248359)
0.0010390
7/8/2022$325.00$0.005Call00016
(+0)
0.755466
(+0.232439)
0.00110
7/8/2022$320.00$0.005Call50081
(+0)
0.705185
(+0.213867)
0.001171
7/8/2022$315.00$0.005Call10044
(+0)
0.653145
(+0.196555)
0.0012541
7/8/2022$310.00$0.005Call60065
(+0)
0.601149
(+0.178908)
0.0013521
7/8/2022$305.00$0.005Call000428
(-74)
0.546615
(+0.159547)
0.0014730
7/8/2022$302.50$0.005Call0008
(+5)
0.519777
(+0.14944)
0.0015410
7/8/2022$300.00$0.005Call550673
(-6)
0.491947
(+0.117308)
0.001621
7/8/2022$297.50$0.005Call000166
(+13)
0.463744
(+0.108449)
0.0017090
7/8/2022$295.00$0.005Call12210202706
(+2)
0.434508
(+0.100655)
0.0018139
7/8/2022$292.50$0.005Call259250150
(+3)
0.405483
(+0.077973)
0.0019295
7/8/2022$290.00$0.005Call271134129914
(-48)
0.375796
(+0.050236)
0.00206643
7/8/2022$287.50$0.015Call64467116
(+84)
0.385869
(+0.083886)
0.00547116
7/8/2022$285.00$0.015Call207301411942
(+19)
0.352596
(+0.073196)
0.00593233
7/8/2022$282.50$0.020Call1191092241
(+16)
0.329117
(+0.060386)
0.00816238
7/8/2022$280.00$0.035Call9013972502740
(+54)
0.315499
(+0.057078)
0.013956136
7/8/2022$277.50$0.065Call47995202558
(+24)
0.303482
(+0.055071)
0.024888127
7/8/2022$275.00$0.145Call2,1385408082519
(+352)
0.302659
(+0.058746)
0.049914364
7/8/2022$272.50$0.305Call1,3225913581496
(+310)
0.301641
(+0.062608)
0.093508282
7/8/2022$270.00$0.640Call5,0213,0871,1655625
(+1602)
0.308096
(+0.067579)
0.1675681,146
7/8/2022$267.50$1.226Call4,2941,5171,5962040
(+809)
0.316125
(+0.071851)
0.270779963
7/8/2022$265.00$2.125Call10,3404,2693,5922997
(+9)
0.328817
(+0.077948)
0.3910922,225
7/8/2022$262.50$3.349Call4,8031,4871,5931963
(+472)
0.34066
(+0.081103)
0.5160991,477
7/8/2022$260.00$4.898Call8,5043,1702,8733165
(+87)
0.356423
(+0.087439)
0.6301892,493
7/8/2022$257.50$6.714Call6,0252,3152,4351642
(+342)
0.372785
(+0.092604)
0.726721,371
7/8/2022$255.00$8.719Call2,375827974903
(+193)
0.388282
(+0.097256)
0.803657766
7/8/2022$252.50$10.894Call411131138349
(+133)
0.407107
(+0.105558)
0.860273149
7/8/2022$250.00$13.164Call45454260847
(+107)
0.425384
(+0.111271)
0.901854109
7/8/2022$247.50$15.514Call113707162
(+9)
0.443124
(+0.116861)
0.93200738
7/8/2022$245.00$17.863Call2953623233
(-25)
0.461609
(+0.12293)
0.95247976
7/8/2022$242.50$20.338Call214260
(+4)
0.480756
(+0.128279)
0.9673059
7/8/2022$240.00$22.752Call1040158
(+0)
0.503718
(+0.13858)
0.976314
7/8/2022$237.50$25.222Call180002
(+2)
0.525695
(+0.147347)
0.98303118
7/8/2022$235.00$27.701Call1090167
(+0)
0.54907
(+0.154706)
0.9876042
7/8/2022$232.50$30.241Call5002
(+0)
0.580555
(+0.170207)
0.990151
7/8/2022$230.00$32.731Call10011
(+1)
0.606755
(+0.178247)
0.9924461
7/8/2022$227.50$35.170Call2005
(+0)
0.625639
(+0.185058)
0.994581
7/8/2022$225.00$37.660Call0001
(+0)
0.633658
(+0.177642)
0.9966410
7/8/2022$220.00$42.659Call00029
(+21)
0.716733
(+0.221233)
0.9970030
7/8/2022$215.00$47.653Call0003
(+0)
0.770909
(+0.249433)
0.9980730
7/8/2022$210.00$52.647Call0002
(+0)
0.804433
(+0.224501)
0.9990380
7/8/2022$205.00$57.696Call0000
(+0)
0.885202
(+0.298183)
0.9991250
7/8/2022$200.00$62.695Call0009
(+2)
0.966904
(+0.323277)
0.9991980
7/8/2022$195.00$67.644Call00020
(+0)
1.04968
(+0.388636)
0.9992610
7/8/2022$190.00$72.693Call0000
(+0)
1.13552
(+0.417557)
0.9993130
7/8/2022$185.00$77.643Call8008
(+0)
1.22208
(+0.447465)
0.9993641
7/8/2022$180.00$82.692Call00020
(+20)
1.31199
(+0.477976)
0.9994070
7/8/2022$175.00$87.691Call0000
(+0)
1.40354
(+0.509334)
0.9994450
7/8/2022$170.00$92.670Call0002
(+2)
1.49727
(+0.541299)
0.9994820
7/8/2022$165.00$97.669Call0000
(+0)
1.5938
(+0.574379)
0.9995160
7/8/2022$160.00$102.673Call0001
(+0)
1.69315
(+0.609299)
0.9995430
7/8/2022$155.00$107.667Call22010
(+9)
1.79536
(+0.643502)
0.9995712
7/8/2022$390.00$127.355Put3210
(+0)
1.32765
(+0.430419)
-1.03
7/8/2022$380.00$117.355Put0000
(+0)
1.24775
(+0.402507)
-0.9999990
7/8/2022$370.00$107.355Put0000
(+0)
1.1652
(+0.374069)
-1.00
7/8/2022$360.00$97.355Put0000
(+0)
1.0798
(+0.344475)
-1.00
7/8/2022$355.00$92.405Put0000
(+0)
1.03656
(+0.328613)
-0.9999980
7/8/2022$350.00$87.355Put0000
(+0)
0.991326
(+0.313701)
-1.00
7/8/2022$345.00$82.355Put0000
(+0)
0.945856
(+0.297972)
-1.00
7/8/2022$340.00$77.340Put0000
(+0)
0.899312
(+0.280597)
-1.00
7/8/2022$335.00$72.375Put0000
(+0)
0.85253
(+0.265844)
-1.00
7/8/2022$330.00$67.355Put0000
(+0)
0.804062
(+0.248888)
-0.9999960
7/8/2022$325.00$62.355Put2711160
(+0)
0.75485
(+0.231823)
-0.9999967
7/8/2022$320.00$57.355Put0000
(+0)
0.704565
(+0.214402)
-0.9999960
7/8/2022$315.00$52.405Put0000
(+0)
0.65377
(+0.196306)
-1.00
7/8/2022$310.00$47.355Put0000
(+0)
0.600519
(+0.178805)
-0.9999990
7/8/2022$305.00$42.355Put0000
(+0)
0.546615
(+0.159547)
-0.9999980
7/8/2022$302.50$39.905Put0000
(+0)
0.519777
(+0.14944)
-1.00
7/8/2022$300.00$37.405Put0000
(+0)
0.491947
(+0.117308)
-0.9999990
7/8/2022$297.50$34.855Put0000
(+0)
0.463098
(+0.109057)
-1.00
7/8/2022$295.00$32.355Put0000
(+0)
0.434508
(+0.100086)
-1.00
7/8/2022$292.50$29.905Put0000
(+0)
0.406135
(+0.077312)
-0.9999980
7/8/2022$290.00$27.405Put3001
(+0)
0.376661
(+0.051101)
-0.9999991
7/8/2022$287.50$24.876Put0000
(+0)
0.386162
(+0.084179)
-0.9981050
7/8/2022$285.00$22.406Put105223
(-7)
0.353326
(+0.072519)
-0.99797611
7/8/2022$282.50$19.858Put0005
(+0)
0.329354
(+0.062089)
-0.9959470
7/8/2022$280.00$17.367Put93198
(+54)
0.315499
(+0.057078)
-0.9899166
7/8/2022$277.50$14.941Put00046
(+10)
0.30437
(+0.054711)
-0.9787080
7/8/2022$275.00$12.444Put10110265
(+52)
0.301242
(+0.057329)
-0.9528459
7/8/2022$272.50$10.118Put461813102
(+5)
0.300478
(+0.063569)
-0.90856221
7/8/2022$270.00$7.953Put9110161540
(+39)
0.307533
(+0.067867)
-0.83292127
7/8/2022$267.50$6.040Put91471353
(+4)
0.315918
(+0.071851)
-0.73122722
7/8/2022$265.00$4.443Put4341391291627
(+169)
0.32834
(+0.077457)
-0.609904138
7/8/2022$262.50$3.151Put1,002293351762
(+58)
0.340657
(+0.082117)
-0.484447220
7/8/2022$260.00$2.205Put2,6099578911674
(+494)
0.356625
(+0.087641)
-0.369964683
7/8/2022$257.50$1.525Put3,1081,2281,0371394
(+284)
0.373412
(+0.094139)
-0.274578840
7/8/2022$255.00$1.025Put5,4741,4622,1463501
(+1547)
0.38886
(+0.098307)
-0.1969871,346
7/8/2022$252.50$0.685Put3,1031,293978989
(+348)
0.406103
(+0.104166)
-0.138476784
7/8/2022$250.00$0.470Put6,2372,3362,7232078
(+197)
0.425375
(+0.111268)
-0.098231,295
7/8/2022$247.50$0.315Put2,009480594996
(+433)
0.442035
(+0.115693)
-0.068213453
7/8/2022$245.00$0.215Put3,2275001,3262475
(+950)
0.462617
(+0.123725)
-0.047477486
7/8/2022$242.50$0.155Put1,4813624281042
(+291)
0.485616
(+0.134327)
-0.034375322
7/8/2022$240.00$0.105Put2,3358415952391
(-49)
0.503718
(+0.13858)
-0.023736353
7/8/2022$237.50$0.075Put56764366552
(+187)
0.526545
(+0.146816)
-0.016981101
7/8/2022$235.00$0.055Put1,4724046401919
(+461)
0.54907
(+0.154607)
-0.012434175
7/8/2022$232.50$0.045Put637314125519
(+137)
0.580555
(+0.170207)
-0.00988987
7/8/2022$230.00$0.035Put1,0034333001060
(+128)
0.605989
(+0.179087)
-0.007599119
7/8/2022$227.50$0.025Put912854223
(+61)
0.625639
(+0.185446)
-0.00545625
7/8/2022$225.00$0.015Put1,331651,066929
(+140)
0.634361
(+0.177444)
-0.00339588
7/8/2022$220.00$0.015Put22648166686
(+88)
0.717429
(+0.220872)
-0.00302929
7/8/2022$215.00$0.010Put42252673
(+11)
0.771578
(+0.249299)
-0.00195720
7/8/2022$210.00$0.005Put269101167396
(+21)
0.805066
(+0.223826)
-0.00099725
7/8/2022$205.00$0.005Put11083
(+40)
0.884573
(+0.298762)
-0.0009131
7/8/2022$200.00$0.005Put200599
(+6)
0.966904
(+0.323277)
-0.0008392
7/8/2022$195.00$0.005Put220213
(+1)
1.05029
(+0.388403)
-0.0007761
7/8/2022$190.00$0.005Put750184
(+0)
1.13552
(+0.417043)
-0.000723
7/8/2022$185.00$0.005Put55030
(+0)
1.2227
(+0.447401)
-0.0006722
7/8/2022$180.00$0.005Put100047
(+0)
1.31199
(+0.477976)
-0.0006282
7/8/2022$175.00$0.005Put00021
(+0)
1.40292
(+0.509831)
-0.0005890
7/8/2022$170.00$0.005Put33079
(+15)
1.4975
(+0.541529)
-0.0005531
7/8/2022$165.00$0.005Put0000
(+0)
1.59396
(+0.574542)
-0.0005210
7/8/2022$160.00$0.005Put0000
(+0)
1.69326
(+0.608591)
-0.0004910
7/8/2022$155.00$0.005Put1103
(+3)
1.79552
(+0.643657)
-0.0004641
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:MSFT) was last updated on 7/6/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.