S&P 500   4,282.37 (+1.45%)
DOW   33,762.76 (+2.12%)
QQQ   354.65 (+0.75%)
AAPL   180.95 (+0.48%)
MSFT   335.40 (+0.85%)
META   272.61 (+0.00%)
GOOGL   124.67 (+0.77%)
AMZN   124.25 (+1.21%)
TSLA   213.97 (+3.11%)
NVDA   393.27 (-1.11%)
NIO   7.56 (+0.27%)
BABA   84.26 (+1.52%)
AMD   117.86 (-1.35%)
T   15.21 (-3.86%)
F   12.38 (+2.23%)
MU   69.17 (+0.12%)
CGC   0.83 (-1.20%)
GE   105.79 (+1.07%)
DIS   90.77 (+2.46%)
AMC   4.56 (+0.00%)
PFE   38.35 (+0.87%)
PYPL   63.96 (+1.44%)
NFLX   400.47 (-0.66%)
S&P 500   4,282.37 (+1.45%)
DOW   33,762.76 (+2.12%)
QQQ   354.65 (+0.75%)
AAPL   180.95 (+0.48%)
MSFT   335.40 (+0.85%)
META   272.61 (+0.00%)
GOOGL   124.67 (+0.77%)
AMZN   124.25 (+1.21%)
TSLA   213.97 (+3.11%)
NVDA   393.27 (-1.11%)
NIO   7.56 (+0.27%)
BABA   84.26 (+1.52%)
AMD   117.86 (-1.35%)
T   15.21 (-3.86%)
F   12.38 (+2.23%)
MU   69.17 (+0.12%)
CGC   0.83 (-1.20%)
GE   105.79 (+1.07%)
DIS   90.77 (+2.46%)
AMC   4.56 (+0.00%)
PFE   38.35 (+0.87%)
PYPL   63.96 (+1.44%)
NFLX   400.47 (-0.66%)
S&P 500   4,282.37 (+1.45%)
DOW   33,762.76 (+2.12%)
QQQ   354.65 (+0.75%)
AAPL   180.95 (+0.48%)
MSFT   335.40 (+0.85%)
META   272.61 (+0.00%)
GOOGL   124.67 (+0.77%)
AMZN   124.25 (+1.21%)
TSLA   213.97 (+3.11%)
NVDA   393.27 (-1.11%)
NIO   7.56 (+0.27%)
BABA   84.26 (+1.52%)
AMD   117.86 (-1.35%)
T   15.21 (-3.86%)
F   12.38 (+2.23%)
MU   69.17 (+0.12%)
CGC   0.83 (-1.20%)
GE   105.79 (+1.07%)
DIS   90.77 (+2.46%)
AMC   4.56 (+0.00%)
PFE   38.35 (+0.87%)
PYPL   63.96 (+1.44%)
NFLX   400.47 (-0.66%)
S&P 500   4,282.37 (+1.45%)
DOW   33,762.76 (+2.12%)
QQQ   354.65 (+0.75%)
AAPL   180.95 (+0.48%)
MSFT   335.40 (+0.85%)
META   272.61 (+0.00%)
GOOGL   124.67 (+0.77%)
AMZN   124.25 (+1.21%)
TSLA   213.97 (+3.11%)
NVDA   393.27 (-1.11%)
NIO   7.56 (+0.27%)
BABA   84.26 (+1.52%)
AMD   117.86 (-1.35%)
T   15.21 (-3.86%)
F   12.38 (+2.23%)
MU   69.17 (+0.12%)
CGC   0.83 (-1.20%)
GE   105.79 (+1.07%)
DIS   90.77 (+2.46%)
AMC   4.56 (+0.00%)
PFE   38.35 (+0.87%)
PYPL   63.96 (+1.44%)
NFLX   400.47 (-0.66%)
Followed 630 TimesTop FollowedTop-Rated StocksTop-RatedMost-Upgraded StocksMost-UpgradedSearched 533 TimesTop Searched
NASDAQ:MSFT

Microsoft (MSFT) Options Chain & Prices

$335.40
+2.82 (+0.85%)
(As of 06/2/2023 ET)
Compare
Today's Range
$332.55
▼
$337.50
50-Day Range
$275.23
▼
$332.89
52-Week Range
$213.43
▼
$337.50
Volume
25.87 million shs
Average Volume
30.80 million shs
Market Capitalization
$2.49 trillion
P/E Ratio
36.34
Dividend Yield
0.81%
Price Target
$329.01
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

MSFT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/2/2023$270.00$0.000Put1 - - 905
(+0)		154.17%
(+27.44%)		0.01
6/2/2023$270.00$65.471Call111 - 44
(-6)		154.17%
(+27.44%)		1.05
6/2/2023$275.00$0.000Put20 - - 2902
(-30)		154.17%
(+37.71%)		0.01
6/2/2023$275.00$60.471Call162 - 97
(-25)		154.38%
(+37.92%)		1.07
6/2/2023$277.50$0.000Put1 - - 642
(-1)		154.17%
(+42.87%)		0.01
6/2/2023$277.50$57.971Call22 - 6
(+0)		154.17%
(+42.87%)		1.01
6/2/2023$280.00$0.000Put3 - - 1980
(+0)		154.17%
(+47.99%)		0.03
6/2/2023$280.00$55.471Call1942194
(-8)		154.17%
(+47.99%)		1.010
6/2/2023$282.50$52.971Call1101 - 113
(+0)		154.38%
(+53.29%)		1.011
6/2/2023$285.00$0.000Put2 - - 1964
(-2)		154.38%
(+58.36%)		0.02
6/2/2023$285.00$50.471Call103 - 64
(-17)		154.38%
(+58.35%)		1.05
6/2/2023$287.50$47.971Call4 - 411
(+0)		154.38%
(+63.39%)		1.01
6/2/2023$290.00$0.000Put213 - 2289
(-1)		154.38%
(+68.39%)		0.05
6/2/2023$290.00$45.471Call29 - 6161
(-13)		154.17%
(+68.19%)		1.012
6/2/2023$292.50$0.000Put64 - 756
(-2)		154.17%
(+73.18%)		0.04
6/2/2023$292.50$42.971Call75134
(-1)		154.17%
(+73.18%)		1.04
6/2/2023$295.00$0.000Put5140 - 3087
(-49)		154.17%
(+78.15%)		0.013
6/2/2023$295.00$40.471Call2463416
(-2)		154.17%
(+78.14%)		1.014
6/2/2023$297.50$0.000Put4 - - 1285
(+2)		154.17%
(+83.09%)		0.01
6/2/2023$297.50$37.971Call5384513
(+0)		154.38%
(+83.30%)		1.07
6/2/2023$300.00$0.000Put6741 - 3188
(+108)		154.17%
(+88.02%)		0.022
6/2/2023$300.00$35.471Call1461526617
(-40)		154.38%
(+88.23%)		1.054
6/2/2023$302.50$0.000Put51 - 906
(-122)		154.38%
(+89.06%)		0.03
6/2/2023$302.50$32.971Call29186383
(-1)		154.38%
(+89.06%)		1.011
6/2/2023$305.00$0.000Put2417 - 4774
(-15)		154.38%
(+98.05%)		0.011
6/2/2023$305.00$30.471Call142219427
(-23)		154.38%
(+98.05%)		1.031
6/2/2023$307.50$0.000Put2823 - 1389
(-14)		154.17%
(+96.86%)		0.012
6/2/2023$307.50$27.971Call90103796
(-2)		154.38%
(+97.03%)		1.012
6/2/2023$310.00$0.000Put438431 - 5321
(-146)		154.17%
(+102.18%)		0.023
6/2/2023$310.00$25.471Call17055312502
(-100)		1.072
6/2/2023$312.50$0.000Put149107232027
(+10)		154.17%
(+107.55%)		0.029
6/2/2023$312.50$22.971Call12432 - 715
(-16)		154.17%
(+107.55%)		1.039
6/2/2023$315.00$0.000Put1,0002347207979
(+68)		154.17%
(+111.24%)		0.088
6/2/2023$315.00$20.471Call30871735173
(-171)		434.58%
(+390.73%)		1.0111
6/2/2023$317.50$0.000Put3461901412487
(-378)		154.17%
(+114.71%)		-0.000002064
6/2/2023$317.50$17.971Call24063161806
(-260)		297.29%
(+259.13%)		0.99999873
6/2/2023$320.00$0.000Put5942921076957
(+1231)		154.17%
(+118.03%)		-0.000042110
6/2/2023$320.00$15.471Call705238731590
(-454)		154.17%
(+120.18%)		0.999958177
6/2/2023$322.50$0.001Put1,0712824434069
(-311)		154.38%
(+121.98%)		-0.000513159
6/2/2023$322.50$12.971Call29497414981
(-260)		0.99948798
6/2/2023$325.00$0.005Put1,4112335636248
(-644)		154.17%
(+124.56%)		-0.004128259
6/2/2023$325.00$10.476Call1,4383924614763
(-508)		0.995872321
6/2/2023$327.50$0.005Put1,4266304347790
(+3990)		120.35%
(+92.89%)		-0.005163330
6/2/2023$327.50$7.976Call1,2452335513014
(-167)		120.52%
(+92.93%)		0.994837254
6/2/2023$330.00$0.005Put8,0493,0253,9224416
(+957)		85.84%
(+59.93%)		-0.0069961,112
6/2/2023$330.00$5.476Call6,7361,7711,4275794
(-356)		0.9930041,318
6/2/2023$332.50$0.005Put10,5974,1763,6933433
(+458)		50.05%
(+24.66%)		-0.0113341,909
6/2/2023$332.50$2.976Call12,8944,5774,7005682
(+454)		50.13%
(+24.59%)		0.9886672,432
6/2/2023$335.00$0.015Put13,9795,3796,4411443
(-103)		11.04%
(-14.90%)		-0.0907142,082
6/2/2023$335.00$0.486Call47,10217,32317,9558895
(-541)		0.9087188,095
6/2/2023$337.50$2.029Put2,5709721,1451193
(-71)		-0.984652662
6/2/2023$337.50$0.005Call28,21812,05511,8043078
(-908)		35.66%
(+8.46%)		0.0153484,293
6/2/2023$340.00$4.535Put543308185584
(-5)		71.59%
(+41.96%)		-0.99174175
6/2/2023$340.00$0.005Call16,4058,0006,9108197
(+414)		71.68%
(+42.56%)		0.008262,297
6/2/2023$342.50$7.034Put17610071281
(-1)		105.36%
(+73.68%)		-0.99414549
6/2/2023$342.50$0.005Call2,5391,2431,0262285
(-309)		105.23%
(+73.61%)		0.005855474
6/2/2023$345.00$9.535Put13510827221
(-35)		137.53%
(+103.34%)		-0.99539539
6/2/2023$345.00$0.005Call8981406233987
(-16)		137.53%
(+103.34%)		0.004605230
6/2/2023$347.50$12.030Put1397861231
(+5)		137.70%
(+101.02%)		-0.99947542
6/2/2023$347.50$0.000Call1,1661808101130
(-27)		137.53%
(+100.84%)		0.00052583
6/2/2023$350.00$14.530Put6033271
(+0)		137.53%
(+98.21%)		-0.9999619
6/2/2023$350.00$0.000Call1,053787373124
(-73)		137.53%
(+98.21%)		0.00004092
6/2/2023$352.50$17.030Put4945424
(+0)		137.70%
(+93.62%)		-0.99999813
6/2/2023$352.50$0.000Call8110 - 927
(+42)		137.53%
(+93.44%)		0.00000208
6/2/2023$355.00$19.530Put269170
(+0)		137.53%
(+88.66%)		-1.09
6/2/2023$355.00$0.000Call446284 - 3125
(-22)		137.53%
(+88.69%)		0.046
6/2/2023$357.50$22.030Put12759
(+0)		137.70%
(+89.83%)		-1.04
6/2/2023$357.50$0.000Call2919 - 707
(-13)		137.70%
(+89.83%)		0.04
6/2/2023$360.00$24.530Put72 - 111
(+8)		137.53%
(+85.51%)		-1.08
6/2/2023$360.00$0.000Call177541201357
(-11)		137.53%
(+85.51%)		0.09
6/2/2023$362.50$27.025Put4 - 40
(+0)		137.53%
(+81.42%)		-1.01
6/2/2023$365.00$29.530Put4 - 40
(+0)		137.70%
(+77.57%)		-1.01
6/2/2023$365.00$0.000Call2828 - 1249
(-32)		137.53%
(+77.40%)		0.05
6/2/2023$367.50$32.025Put22 - 0
(+0)		137.53%
(+73.42%)		-1.01
6/2/2023$367.50$0.000Call1111 - 530
(-2)		137.53%
(+73.42%)		0.05
6/2/2023$370.00$34.525Put5 - 43
(+1)		137.53%
(+69.48%)		-1.02
6/2/2023$370.00$0.000Call66 - 2053
(-42)		137.53%
(+69.48%)		0.01
6/2/2023$372.50$37.030Put1 - 10
(+0)		137.70%
(+65.77%)		-1.01
6/2/2023$375.00$0.000Call66 - 275
(-1)		137.53%
(+61.76%)		0.01
6/2/2023$377.50$42.025Put33 - 0
(+0)		137.53%
(+57.95%)		-1.01
6/2/2023$380.00$44.525Put44 - 0
(+0)		137.53%
(+54.20%)		-1.02
6/2/2023$385.00$49.530Put4310
(+0)		137.70%
(+46.97%)		-1.02
6/2/2023$385.00$0.000Call21 - 1293
(+0)		137.53%
(+46.80%)		0.02
6/2/2023$390.00$54.530Put1 - 10
(+0)		137.70%
(+39.72%)		-1.01
6/2/2023$395.00$59.530Put222200
(+0)		137.70%
(+32.60%)		-1.04
6/2/2023$400.00$64.530Put6150
(+0)		137.70%
(+25.62%)		-1.02
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 6/2/2023 by MarketBeat.com Staff

My Account -