S&P 500   3,091.88 (+0.00%)
DOW   27,769.68 (+0.28%)
QQQ   201.21 (-0.16%)
CGC   18.44 (-4.21%)
BABA   181.95 (-2.68%)
GE   11.26 (-1.40%)
T   39.15 (-0.05%)
F   8.82 (-2.43%)
ACB   3.56 (-0.28%)
DIS   148.80 (+7.37%)
S&P 500   3,091.88 (+0.00%)
DOW   27,769.68 (+0.28%)
QQQ   201.21 (-0.16%)
CGC   18.44 (-4.21%)
BABA   181.95 (-2.68%)
GE   11.26 (-1.40%)
T   39.15 (-0.05%)
F   8.82 (-2.43%)
ACB   3.56 (-0.28%)
DIS   148.80 (+7.37%)
S&P 500   3,091.88 (+0.00%)
DOW   27,769.68 (+0.28%)
QQQ   201.21 (-0.16%)
CGC   18.44 (-4.21%)
BABA   181.95 (-2.68%)
GE   11.26 (-1.40%)
T   39.15 (-0.05%)
F   8.82 (-2.43%)
ACB   3.56 (-0.28%)
DIS   148.80 (+7.37%)
S&P 500   3,091.88 (+0.00%)
DOW   27,769.68 (+0.28%)
QQQ   201.21 (-0.16%)
CGC   18.44 (-4.21%)
BABA   181.95 (-2.68%)
GE   11.26 (-1.40%)
T   39.15 (-0.05%)
F   8.82 (-2.43%)
ACB   3.56 (-0.28%)
DIS   148.80 (+7.37%)
Log in

Microsoft Options Chain and Prices (NASDAQ:MSFT)

$147.13
+0.06 (+0.04 %)
(As of 11/13/2019 03:56 PM ET)
Today's Range
$146.30
Now: $147.13
$147.46
50-Day Range
$134.01
MA: $140.26
$146.70
52-Week Range
$93.96
Now: $147.13
$147.57
Volume1.15 million shs
Average Volume25.23 million shs
Market Capitalization$1.12 trillion
P/E Ratio30.97
Dividend Yield1.26%
Beta1.23

Options Chain

Microsoft (NASDAQ:MSFT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/15/2019$200.00$0.020Call0781.25138 (+0.146605)0.003999
11/15/2019$195.00$0.010Call031.08409 (+0.058428)0.0024
11/15/2019$190.00$0.005Call07810.934534 (+0.10613)0.001443
11/15/2019$185.00$0.005Call02750.846144 (+0.09415)0.001581
11/15/2019$180.00$0.005Call013,9760.754261 (+0.08165)0.001754
11/15/2019$175.00$0.005Call015,6430.658711 (+0.068662)0.001986
11/15/2019$170.00$0.005Call02,2390.558845 (+0.055015)0.002307
11/15/2019$165.00$0.005Call56,829 (-52)0.454051 (+0.04059)0.002786
11/15/2019$160.00$0.005Call13,6090.357125 (+0.031568)0.004884
11/15/2019$157.50$0.005Call02,345 (+5)0.285456 (+0.01715)0.004251
11/15/2019$155.00$0.005Call2128,910 (-65)0.225287 (-0.0215)0.005278
11/15/2019$152.50$0.015Call4392,279 (+13)0.187086 (-0.007672)0.016823
11/15/2019$150.00$0.075Call4,34414,501 (-47)0.154071 (-0.004286)0.080842
11/15/2019$149.00$0.185Call3,1622,686 (+678)0.15048 (+0.003891)0.172878
11/15/2019$148.00$0.425Call8,5446,458 (+935)0.150259 (+0.005283)0.326382
11/15/2019$147.00$0.865Call10,2257,723 (+2586)0.154831 (+0.008608)0.518646
11/15/2019$146.00$1.530Call7,09611,648 (+2244)0.167168 (+0.018684)0.689623
11/15/2019$145.00$2.380Call5,72528,923 (-1997)0.192723 (+0.033153)0.795229
11/15/2019$144.00$3.275Call1,7006,184 (-55)0.212701 (+0.038862)0.866036
11/15/2019$143.00$4.275Call1,92011,349 (-211)0.259691 (+0.070561)0.886332
11/15/2019$142.00$5.325Call3961,977 (-984)0.325507 (+0.1131)0.886152
11/15/2019$141.00$6.200Call401,540 (-62)0.31035 (+0.097042)0.935114
11/15/2019$140.00$7.300Call1,28026,890 (-172)0.40515 (+0.158431)0.913381
11/15/2019$139.00$8.200Call569,914 (-65)0.390505 (+0.094234)0.946744
11/15/2019$138.00$9.150Call311,382 (-16)0.387313 (+0.041555)0.966577
11/15/2019$137.00$10.100Call221,017 (-2)0.347729 (+0.003191)0.988343
11/15/2019$136.00$11.075Call651,648 (-3)
11/15/2019$135.00$12.025Call20314,839 (-22)
11/15/2019$134.00$13.275Call3211 (-1)0.645295 (+0.196826)0.947546
11/15/2019$133.00$14.225Call22390.647714 (+0.146566)0.959354
11/15/2019$132.00$15.225Call0198 (-1)0.688103 (+0.151555)0.961256
11/15/2019$131.00$16.225Call01520.729547 (+0.189918)0.962771
11/15/2019$130.00$17.175Call16210,716 (-2)0.710661 (+0.176851)0.974316
11/15/2019$129.00$18.225Call20640.81273 (+0.246138)0.965405
11/15/2019$128.00$19.225Call81050.854069 (+0.220747)0.966627
11/15/2019$127.00$20.275Call0820.935833 (+0.271615)0.961863
11/15/2019$125.00$22.025Call7662 (-1)
11/15/2019$123.00$24.175Call060.975152 (+0.182743)0.980621
11/15/2019$122.00$25.225Call091.08475 (+0.30485)0.974434
11/15/2019$121.00$26.250Call011.15606 (+0.261091)0.972244
11/15/2019$120.00$27.075Call29555 (-10)
11/15/2019$119.00$28.200Call001.17066 (+0.247211)0.979785
11/15/2019$118.00$29.275Call0101.31163 (+0.314438)0.972071
11/15/2019$117.00$30.200Call051.25113 (+0.219522)0.980961
11/15/2019$116.00$31.275Call0121.39756 (+0.374049)0.97363
11/15/2019$115.00$32.100Call2201 (-1)1.05938 (+0.32598)0.995472
11/15/2019$114.00$33.300Call001.5154 (+0.424196)0.972777
11/15/2019$113.00$34.250Call001.49404 (+0.368683)0.977988
11/15/2019$112.00$35.275Call001.57235 (+0.412618)0.976308
11/15/2019$111.00$36.225Call001.54183 (+0.407355)0.981396
11/15/2019$110.00$36.975Call1116 (+4)
11/15/2019$109.00$38.250Call001.67496 (+0.460723)0.979778
11/15/2019$108.00$39.275Call0231.76198 (+0.61639)0.977962
11/15/2019$107.00$40.225Call001.71581 (+0.432052)0.983128
11/15/2019$106.00$41.250Call001.80349 (+0.293285)0.981469
11/15/2019$105.00$42.050Call0109
11/15/2019$104.00$43.250Call001.89477 (+0.395394)0.982293
11/15/2019$103.00$44.225Call0111.89497 (+0.414504)0.984599
11/15/2019$102.00$45.325Call0102.10637 (+0.588858)0.977899
11/15/2019$101.00$46.250Call002.03442 (+0.892974)0.983419
11/15/2019$100.00$47.250Call0162.08738 (+0.409746)0.983554
11/15/2019$95.00$52.200Call082.21207 (+0.426071)0.988693
11/15/2019$90.00$57.250Call0452.57892 (+0.590037)0.986713
11/15/2019$85.00$62.000Call016
11/15/2019$80.00$67.000Call071
11/15/2019$75.00$72.250Call043.47205 (+0.887334)0.989191
11/15/2019$200.00$52.750Put00
11/15/2019$195.00$48.050Put001.46697 (+0.093781)-0.981815
11/15/2019$190.00$42.975Put001.19766 (-0.075154)-0.990608
11/15/2019$185.00$37.925Put00
11/15/2019$180.00$32.950Put000.899236 (-0.132854)-0.993986
11/15/2019$175.00$27.850Put00
11/15/2019$170.00$22.925Put00
11/15/2019$165.00$17.850Put00
11/15/2019$160.00$12.825Put40
11/15/2019$157.50$10.450Put1100.353841 (+0.000785)-0.985444
11/15/2019$155.00$7.750Put864 (-143)
11/15/2019$152.50$5.450Put61160.204448 (-0.021108)-0.97684
11/15/2019$150.00$2.905Put211835 (-6)
11/15/2019$149.00$2.025Put305332 (+34)0.125353 (-0.023395)-0.87583
11/15/2019$148.00$1.290Put1,364209 (+82)0.137977 (-0.005019)-0.688974
11/15/2019$147.00$0.730Put3,9761,420 (+996)0.145105 (+0.003211)-0.481114
11/15/2019$146.00$0.390Put6,1413,734 (+1209)0.153441 (+0.005821)-0.296067
11/15/2019$145.00$0.215Put3,87114,550 (+225)0.168618 (+0.013359)-0.17379
11/15/2019$144.00$0.130Put1,7678,142 (+968)0.188556 (+0.022161)-0.10563
11/15/2019$143.00$0.095Put1,79510,623 (-3665)0.217399 (+0.034515)-0.072621
11/15/2019$142.00$0.090Put4782,904 (+165)0.254687 (+0.058203)-0.060235
11/15/2019$141.00$0.055Put3153,244 (-5)0.265625 (+0.044922)-0.037189
11/15/2019$140.00$0.045Put49718,008 (-118)0.296531 (+0.043801)-0.029275
11/15/2019$139.00$0.040Put1942,819 (+146)0.322597 (+0.062666)-0.024409
11/15/2019$138.00$0.025Put1603,069 (+99)0.331972 (+0.043916)-0.015254
11/15/2019$137.00$0.050Put974,599 (+3)0.404103 (+0.067609)-0.023915
11/15/2019$136.00$0.025Put603,890 (+7)0.400978 (+0.075422)-0.013317
11/15/2019$135.00$0.025Put26024,496 (+140)0.433394 (+0.076764)-0.011969
11/15/2019$134.00$0.035Put995,289 (+19)0.48496 (+0.09057)-0.014935
11/15/2019$133.00$0.015Put92,182 (+183)0.464068 (+0.04792)-0.00723
11/15/2019$132.00$0.010Put211,661 (+11)0.475567 (+0.055799)-0.0048
11/15/2019$131.00$0.010Put1671,580 (+75)0.508602 (+0.02999)-0.004739
11/15/2019$130.00$0.015Put43120,269 (-8)0.55894 (+0.06789)-0.006238
11/15/2019$129.00$0.005Put2361,987 (+28)0.521842 (+0.034954)-0.002177
11/15/2019$128.00$0.005Put172,658 (-19)0.551511 (+0.056633)-0.00212
11/15/2019$127.00$0.005Put07,7790.590332 (+0.112769)-0.002374
11/15/2019$125.00$0.005Put76511,463 (-123)0.646203 (+0.105153)-0.002109
11/15/2019$123.00$0.015Put05510.78177 (+0.129808)-0.004339
11/15/2019$122.00$0.015Put03740.815132 (+0.128383)-0.004177
11/15/2019$121.00$0.015Put03560.849215 (+0.136586)-0.004053
11/15/2019$120.00$0.005Put911,245 (-44)0.788517 (+0.045974)-0.001567
11/15/2019$119.00$0.015Put01680.916699 (+0.145039)-0.003745
11/15/2019$118.00$0.010Put0470.892427 (+0.13937)-0.002418
11/15/2019$117.00$0.020Put02511.00739 (+0.178514)-0.004548
11/15/2019$116.00$0.010Put01090.96444 (+0.144154)-0.002449
11/15/2019$115.00$0.005Put02,5100.935353 (+0.05162)-0.001149
11/15/2019$114.00$0.020Put02121.11421 (+0.189239)-0.004161
11/15/2019$113.00$0.020Put01211.14546 (+0.195489)-0.00384
11/15/2019$112.00$0.020Put01321.18296 (+0.207989)-0.003775
11/15/2019$111.00$0.020Put0311.22046 (+0.220489)-0.0037
11/15/2019$110.00$0.010Put01,0001.15857 (+0.224833)-0.002036
11/15/2019$109.00$0.015Put0261.25796 (+0.15881)-0.002951
11/15/2019$108.00$0.020Put041.33213 (+0.202411)-0.003401
11/15/2019$107.00$0.015Put031.32473 (+0.162053)-0.002776
11/15/2019$106.00$0.020Put001.40502 (+0.213414)-0.003272
11/15/2019$105.00$0.010Put0439 (-2)1.32842 (+0.106678)-0.001769
11/15/2019$104.00$0.020Put001.48026 (+0.222087)-0.003164
11/15/2019$103.00$0.020Put001.51672 (+0.224298)-0.003093
11/15/2019$102.00$0.020Put001.55303 (+0.234724)-0.00302
11/15/2019$101.00$0.020Put001.58506 (+0.225243)-0.002901
11/15/2019$100.00$0.005Put01,6471.44375 (+0.19701)-0.000883
11/15/2019$95.00$0.010Put01,6261.68984 (+0.134134)-0.001332
11/15/2019$90.00$0.020Put01,1992.01756 (+0.292648)-0.002298
11/15/2019$85.00$0.020Put01,3152.23854 (+0.317458)-0.002128
11/15/2019$80.00$0.010Put07882.32407 (+0.32249)-0.001
11/15/2019$75.00$0.005Put015,8412.45 (+0.35748)-0.000611
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/13/2019 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