Free Trial

Microsoft (MSFT) Options Chain & Prices

→ Gold Prices Surge and This $0.32 Stock Is Reaping The Rewards (From Market JAR) (Ad)
Free MSFT Stock Alerts
$440.91
-0.15 (-0.03%)
(As of 12:58 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MSFT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$360.00$0.008Put107 - 406
(+0)		90.93%
(+20.77%)		-0.001056
6/14/2024$362.50$0.009Put11 - 136
(+2)		88.68%
(+20.40%)		-0.0011551
6/14/2024$370.00$0.011Put11 - - 510
(+48)		81.89%
(+19.32%)		-0.0015622
6/14/2024$370.00$72.270Call7 - - 21
(+0)		81.89%
(+19.32%)		0.9984473
6/14/2024$372.50$0.012Put48 - - 102
(-18)		79.65%
(+18.96%)		-0.0017341
6/14/2024$375.00$0.014Put4130 - 1230
(-9)		77.41%
(+18.61%)		-0.0019295
6/14/2024$377.50$0.015Put1 - - 105
(+6)		75.22%
(+18.24%)		-0.0021481
6/14/2024$380.00$0.016Put13 - 101709
(+72)		72.99%
(+17.89%)		-0.0024037
6/14/2024$380.00$62.346Call6 - 637
(+0)		72.99%
(+17.89%)		0.9976033
6/14/2024$382.50$0.018Put24 - - 84
(+6)		70.70%
(+17.55%)		-0.0027031
6/14/2024$385.00$0.020Put973129532949
(-3)		68.51%
(+17.19%)		-0.00303429
6/14/2024$387.50$0.022Put14 - 6117
(-2)		66.26%
(+16.85%)		-0.0034275
6/14/2024$390.00$0.024Put24611981676
(-93)		63.97%
(+16.51%)		-0.00389637
6/14/2024$390.00$52.295Call1 - - 57
(-4)		63.97%
(+16.51%)		0.9961131
6/14/2024$392.50$0.027Put71 - 98
(-6)		61.77%
(+16.16%)		-0.0044222
6/14/2024$392.50$49.865Call1 - - 8
(+0)		61.77%
(+16.16%)		0.9955871
6/14/2024$395.00$0.030Put58451847
(-15)		59.52%
(+14.89%)		-0.00505427
6/14/2024$395.00$47.304Call8 - 380
(+0)		59.46%
(+15.83%)		0.9949386
6/14/2024$397.50$0.034Put4617520
(-30)		57.20%
(+15.49%)		-0.00582212
6/14/2024$397.50$44.875Call1 - 18
(+0)		57.26%
(+15.48%)		0.9942021
6/14/2024$400.00$0.038Put7302452562199
(-66)		52.68%
(+12.89%)		-0.00672379
6/14/2024$400.00$42.380Call781132224
(+7)		54.99%
(+16.45%)		0.99330921
6/14/2024$402.50$0.043Put1955819975
(+10)		52.72%
(+14.79%)		-0.00777923
6/14/2024$402.50$39.822Call4 - - 125
(-3)		52.66%
(+14.80%)		0.99224
6/14/2024$405.00$0.049Put26317342404
(+260)		50.44%
(+14.26%)		-0.00908799
6/14/2024$405.00$37.394Call296 - 357
(+15)		50.44%
(+14.42%)		0.99092311
6/14/2024$407.50$0.056Put2007181764
(+940)		48.14%
(+13.93%)		-0.01069173
6/14/2024$407.50$34.903Call1452397
(-6)		48.14%
(+14.00%)		0.9893196
6/14/2024$410.00$0.064Put7661642284227
(+951)		46.76%
(+14.26%)		-0.012726202
6/14/2024$410.00$32.413Call2018252899
(-60)		45.84%
(+12.93%)		0.98733578
6/14/2024$412.50$0.075Put781403022000
(+674)		43.52%
(+12.65%)		-0.015155147
6/14/2024$412.50$29.860Call1541840
(-7)		43.46%
(+12.87%)		0.98479511
6/14/2024$415.00$0.087Put1,6323742003272
(+22)		41.18%
(+12.21%)		-0.018303329
6/14/2024$415.00$27.439Call1996959967
(-79)		41.18%
(+13.44%)		0.98170960
6/14/2024$417.50$0.104Put1,1865031132541
(+349)		38.78%
(+10.94%)		-0.022465278
6/14/2024$417.50$24.957Call7415151052
(-20)		38.84%
(+11.97%)		0.97766544
6/14/2024$420.00$0.124Put3,3211,1118943553
(+767)		36.47%
(+9.73%)		-0.027674702
6/14/2024$420.00$22.479Call7271871823593
(-5)		36.47%
(+10.19%)		0.972349184
6/14/2024$422.50$0.151Put2,4924481,1692537
(+322)		34.11%
(+8.81%)		-0.034838357
6/14/2024$422.50$20.008Call28229212524
(-59)		30.64%
(+5.73%)		0.96520375
Gold Prices Surge and This $0.32 Stock Is Reaping The Rewards (Ad)

Gold prices are on the rise. This surge in gold prices is great news for gold mining stocks. Especially for a $0.32 gold producer that's flying under the radar.

Here's what you need to know about this $0.32 gold producer.
6/14/2024$425.00$0.190Put3,5128141,1393305
(+817)		31.06%
(+6.31%)		-0.045181680
6/14/2024$425.00$17.547Call9701462163967
(-391)		31.77%
(+7.01%)		0.955182324
6/14/2024$427.50$0.245Put5,0743,3786521472
(+535)		27.60%
(+3.24%)		-0.05968680
6/14/2024$427.50$15.105Call7871591595660
(-190)		24.31%
(+0.05%)		0.940432263
6/14/2024$430.00$0.336Put4,7369741,3561009
(+386)		26.50%
(+2.25%)		-0.0826791,030
6/14/2024$430.00$12.697Call3,8661,8471,0056634
(+549)		23.07%
(-0.69%)		0.917547950
6/14/2024$432.50$0.493Put4,8711,3941,691586
(+428)		24.76%
(+1.04%)		-0.1195261,220
6/14/2024$432.50$10.354Call2,2538835543209
(+701)		24.96%
(+1.16%)		0.880957600
6/14/2024$435.00$0.766Put8,1352,7242,937317
(+26)		23.77%
(+0.61%)		-0.1777451,684
6/14/2024$435.00$8.128Call12,3656,7132,5449380
(+3923)		23.75%
(+0.42%)		0.8233392,481
6/14/2024$437.50$1.232Put7,4442,7733,05337
(+20)		23.14%
(+0.04%)		-0.263841,342
6/14/2024$437.50$6.091Call7,1593,3641,8792963
(+709)		21.14%
(-2.17%)		0.7384122,201
6/14/2024$440.00$1.976Put4,8641,6112,13782
(+46)		22.68%
(-0.08%)		-0.3783161,032
6/14/2024$440.00$4.329Call34,54112,94212,0386229
(+1532)		22.83%
(+0.02%)		0.6261378,329
6/14/2024$442.50$3.070Put1,3653147460
(+0)		22.49%
(-0.23%)		-0.511006210
6/14/2024$442.50$2.877Call11,6694,0775,0432428
(+608)		22.51%
(-0.22%)		0.4929842,755
6/14/2024$445.00$4.540Put15537285
(+4)		23.28%
(+0.44%)		-0.64356447
6/14/2024$445.00$1.835Call24,0728,7559,8335272
(+416)		22.82%
(+0.21%)		0.3637423,890
6/14/2024$447.50$6.355Put7231
(+1)		23.09%
(-0.12%)		-0.7574996
6/14/2024$447.50$1.131Call4,1161,6788411337
(+553)		22.68%
(-0.36%)		0.2527061,068
6/14/2024$450.00$8.501Put16931
(+1)		23.89%
(+0.04%)		-0.84424210
6/14/2024$450.00$0.708Call12,5994,6384,6994263
(+741)		23.66%
(-0.35%)		0.1716582,090
6/14/2024$452.50$10.781Put1 - - 0
(+0)		25.15%
(+0.46%)		-0.8995581
6/14/2024$452.50$0.457Call2,8646201,550209
(+22)		24.54%
(-0.15%)		0.116124382
6/14/2024$455.00$0.320Call1,7824894451442
(+284)		26.50%
(+0.71%)		0.081945356
6/14/2024$457.50$0.242Call638277911071
(+75)		28.88%
(+1.80%)		0.061021101
6/14/2024$460.00$18.008Put8040400
(+0)		31.06%
(-2.11%)		-0.96478410
6/14/2024$460.00$0.193Call3,1841,372918744
(-3)		30.21%
(+1.70%)		0.047437497
6/14/2024$462.50$0.160Call32535216259
(+0)		33.70%
(+3.68%)		0.03790664
6/14/2024$465.00$0.133Call24322141645
(+164)		35.51%
(+3.89%)		0.03065650
6/14/2024$467.50$0.113Call692533106
(-20)		37.62%
(+4.45%)		0.02526321
6/14/2024$470.00$27.945Put8546350
(+0)		39.64%
(+4.98%)		-0.98739816
6/14/2024$470.00$0.097Call285646301
(-4)		40.58%
(+8.21%)		0.02118141
6/14/2024$472.50$0.084Call162119
(+1)		41.68%
(+5.50%)		0.0178716
6/14/2024$475.00$0.073Call743130137
(+1)		43.75%
(+6.02%)		0.01518718
6/14/2024$477.50$0.065Call5750721
(+19)		45.75%
(+6.54%)		0.0131113
6/14/2024$480.00$0.058Call4554284137
(+0)		47.68%
(+7.08%)		0.01146748
6/14/2024$482.50$0.052Call571571 - 27
(+0)		49.64%
(+7.61%)		0.01006950
6/14/2024$485.00$0.047Call44 - 59
(+0)		51.57%
(+8.14%)		0.0089043
6/14/2024$487.50$0.043Call1,2151,159560
(+0)		53.48%0.00791856
6/14/2024$490.00$0.039Call17611162
(+0)		55.42%
(+9.17%)		0.0070528
6/14/2024$500.00$0.028Call1358 - 134
(+0)		67.72%
(+16.23%)		0.0046996
6/14/2024$510.00$0.021Call11 - 0
(+0)		69.51%
(+12.98%)		0.0032841
6/14/2024$515.00$0.018Call122122 - 1
(+0)		73.68%
(+14.71%)		0.0027884
6/14/2024$520.00$0.016Call223223 - 1
(+0)		76.13%
(+14.72%)		0.002385
6/14/2024$525.00$0.014Call634634 - 37
(+0)		79.30%
(+15.55%)		0.00205329
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 6/13/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
The biggest lie in America unravels…
Americans have been fed an insidious lie for decades. Fortunately, it's starting to unravel – and a few powerf...
Stansberry Research | Sponsored
Gold Prices Surge and This $0.32 Stock Is Reaping The Rewards
Gold prices are on the rise. This surge in gold prices is great news for gold mining stocks. Especially ...
Market JAR | Sponsored
Estee Lauder, MAC, and other beauty brands are raving about this emerging NYSE AI company
A Little-known NYSE Company is Empowering the Beauty Industry with Innovative AI and AR Tools.
Financial Markets Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored