$391.85
4.551.17%
At close: -
$392.12
0.270.07%
After Hours: Apr 25, 7:59 PM EDT
Comments
Loading...
Microsoft (NASDAQ:MSFT) Stock, Option Chain
Option chain shows key data for Microsoft's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Microsoft.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid165.65
Ask168.9
volume0
Intrest0
Strike
225
225
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume15
Intrest21
Last Price129.45Apr 07, 2025
Change
00%
Bid160.4
Ask163.55
volume0
Intrest191
Strike
230
230
Last Price0.04Apr 17, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest65
Last Price-
Change
-
Bid155.55
Ask158.8
volume0
Intrest0
Strike
235
235
Last Price0.06Apr 17, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest31
Last Price144.91Apr 24, 2025
Change
00%
Bid150.2
Ask153.9
volume0
Intrest35
Strike
240
240
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest41
Last Price-
Change
-
Bid145.35
Ask148.9
volume0
Intrest0
Strike
245
245
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.22
volume1
Intrest72
Last Price133.57Apr 10, 2025
Change
00%
Bid140.25
Ask143.9
volume0
Intrest73
Strike
250
250
Last Price0.08Apr 21, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest58
Last Price-
Change
-
Bid135.3
Ask138.9
volume0
Intrest0
Strike
255
255
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest58
Last Price-
Change
-
Bid130.35
Ask133.9
volume0
Intrest0
Strike
260
260
Last Price0.04Apr 25, 2025
Change
0.03300%
Bid-
Ask0.24
volume2
Intrest80
Last Price-
Change
-
Bid126
Ask128.4
volume0
Intrest0
Strike
265
265
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.24
volume8
Intrest44
Last Price-
Change
-
Bid120.35
Ask123.9
volume0
Intrest0
Strike
270
270
Last Price0.08Apr 22, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest64
Last Price112.1Apr 24, 2025
Change
00%
Bid115.65
Ask118.9
volume0
Intrest1
Strike
275
275
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest155
Last Price91.32Apr 17, 2025
Change
00%
Bid110.5
Ask113.5
volume0
Intrest70
Strike
280
280
Last Price0.03Apr 25, 2025
Change
0.0125%
Bid-
Ask0.02
volume41
Intrest250
Last Price97.3Apr 01, 2025
Change
00%
Bid105.4
Ask108.3
volume0
Intrest2
Strike
285
285
Last Price0.03Apr 25, 2025
Change
0.1381.25%
Bid-
Ask0.03
volume18
Intrest38
Last Price89.4Apr 23, 2025
Change
00%
Bid99.85
Ask102.9
volume0
Intrest198
Strike
290
290
Last Price0.02Apr 25, 2025
Change
0.0571.43%
Bid0.01
Ask0.06
volume11
Intrest601
Last Price-
Change
-
Bid97.9
Ask100.55
volume0
Intrest0
Strike
292.5
292.5
Last Price0.07Apr 24, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest12
Last Price82.23Apr 23, 2025
Change
00%
Bid96.3
Ask98.25
volume0
Intrest0
Strike
295
295
Last Price0.05Apr 25, 2025
Change
0.0228.57%
Bid0.01
Ask0.07
volume46
Intrest103
Last Price81.95Apr 23, 2025
Change
00%
Bid93.3
Ask95.65
volume0
Intrest1
Strike
297.5
297.5
Last Price0.05Apr 25, 2025
Change
0.166.67%
Bid0.01
Ask0.27
volume1
Intrest6
Last Price90.94Apr 25, 2025
Change
14.6419.19%
Bid90.55
Ask93
volume20
Intrest12
Strike
300
300
Last Price0.06Apr 25, 2025
Change
0.0545.45%
Bid0.02
Ask0.08
volume112
Intrest932
Last Price-
Change
-
Bid87.95
Ask90.65
volume0
Intrest0
Strike
302.5
302.5
Last Price0.06Apr 25, 2025
Change
0.1571.43%
Bid0.02
Ask0.09
volume323
Intrest3
Last Price59.45Apr 21, 2025
Change
00%
Bid85.95
Ask88.15
volume0
Intrest2
Strike
305
305
Last Price0.06Apr 25, 2025
Change
0.0440%
Bid0.05
Ask0.09
volume37
Intrest485
Last Price58.44Apr 22, 2025
Change
00%
Bid83.55
Ask85.8
volume0
Intrest1
Strike
307.5
307.5
Last Price0.06Apr 25, 2025
Change
0.1266.67%
Bid0.05
Ask0.09
volume532
Intrest1
Last Price70Apr 23, 2025
Change
00%
Bid81.35
Ask83.15
volume0
Intrest3239
Strike
310
310
Last Price0.08Apr 25, 2025
Change
0.0642.86%
Bid0.06
Ask0.1
volume64
Intrest3816
Last Price-
Change
-
Bid78.05
Ask80.95
volume0
Intrest0
Strike
312.5
312.5
Last Price0.17Apr 24, 2025
Change
00%
Bid0.06
Ask0.12
volume0
Intrest95
Last Price48.6Apr 08, 2025
Change
00%
Bid76.2
Ask78.3
volume0
Intrest6
Strike
315
315
Last Price0.1Apr 25, 2025
Change
0.0844.44%
Bid0.08
Ask0.13
volume406
Intrest455
Last Price-
Change
-
Bid73.35
Ask75.95
volume0
Intrest0
Strike
317.5
317.5
Last Price0.1Apr 25, 2025
Change
0.1254.55%
Bid0.07
Ask0.14
volume5
Intrest119
Last Price64.07Apr 24, 2025
Change
00%
Bid70.55
Ask73
volume0
Intrest424
Strike
320
320
Last Price0.11Apr 25, 2025
Change
0.1354.17%
Bid0.11
Ask0.15
volume71
Intrest1592
Last Price46.1Apr 22, 2025
Change
00%
Bid68.65
Ask70.75
volume0
Intrest1
Strike
322.5
322.5
Last Price0.19Apr 25, 2025
Change
0.1340.63%
Bid0.11
Ask0.17
volume1
Intrest49
Last Price65Apr 25, 2025
Change
4.958.24%
Bid66.55
Ask68.1
volume14
Intrest31
Strike
325
325
Last Price0.16Apr 25, 2025
Change
0.1650%
Bid0.13
Ask0.18
volume717
Intrest1298
Last Price50.45Apr 23, 2025
Change
00%
Bid63.6
Ask65.95
volume0
Intrest1
Strike
327.5
327.5
Last Price0.21Apr 25, 2025
Change
0.1440%
Bid0.15
Ask0.21
volume1
Intrest101
Last Price58.55Apr 25, 2025
Change
4.458.23%
Bid61.5
Ask63.05
volume10
Intrest68
Strike
330
330
Last Price0.21Apr 25, 2025
Change
0.1846.15%
Bid0.19
Ask0.23
volume304
Intrest1502
Last Price-
Change
-
Bid58.5
Ask61.05
volume0
Intrest0
Strike
332.5
332.5
Last Price0.25Apr 25, 2025
Change
0.1841.86%
Bid0.21
Ask0.7
volume27
Intrest161
Last Price52.2Apr 25, 2025
Change
0.921.73%
Bid56.5
Ask58.55
volume5
Intrest156
Strike
335
335
Last Price0.25Apr 25, 2025
Change
0.2751.92%
Bid0.26
Ask0.3
volume765
Intrest1047
Last Price47.55Apr 24, 2025
Change
00%
Bid53.6
Ask56.05
volume0
Intrest0
Strike
337.5
337.5
Last Price0.35Apr 25, 2025
Change
0.2238.6%
Bid0.28
Ask0.33
volume88
Intrest274
Last Price47.97Apr 25, 2025
Change
0.40.83%
Bid51.6
Ask53.5
volume1
Intrest215
Strike
340
340
Last Price0.36Apr 25, 2025
Change
0.3146.27%
Bid0.33
Ask0.4
volume458
Intrest1607
Last Price37.5Apr 23, 2025
Change
00%
Bid48.55
Ask51.5
volume0
Intrest4
Strike
342.5
342.5
Last Price0.4Apr 25, 2025
Change
0.4351.81%
Bid0.37
Ask0.43
volume414
Intrest56
Last Price46.15Apr 25, 2025
Change
5.9114.69%
Bid46.75
Ask48.55
volume26
Intrest230
Strike
345
345
Last Price0.48Apr 25, 2025
Change
0.4648.94%
Bid0.42
Ask0.48
volume466
Intrest1446
Last Price41.15Apr 25, 2025
Change
3.69.59%
Bid44.05
Ask46.6
volume1
Intrest14
Strike
347.5
347.5
Last Price0.53Apr 25, 2025
Change
0.5249.52%
Bid0.47
Ask0.61
volume284
Intrest100
Last Price42.7Apr 25, 2025
Change
3.859.91%
Bid41.35
Ask43.9
volume11
Intrest310
Strike
350
350
Last Price0.65Apr 25, 2025
Change
0.5947.58%
Bid0.63
Ask0.69
volume804
Intrest1974
Last Price39.4Apr 25, 2025
Change
2.556.92%
Bid39.65
Ask41.95
volume4
Intrest12
Strike
352.5
352.5
Last Price0.85Apr 25, 2025
Change
0.5940.97%
Bid0.74
Ask0.82
volume73
Intrest70
Last Price36.7Apr 25, 2025
Change
2.557.47%
Bid37.4
Ask39.25
volume55
Intrest132
Strike
355
355
Last Price0.88Apr 25, 2025
Change
0.7846.99%
Bid0.89
Ask0.96
volume554
Intrest1679
Last Price34.4Apr 25, 2025
Change
3.410.97%
Bid34.95
Ask37.05
volume12
Intrest32
Strike
357.5
357.5
Last Price1.06Apr 25, 2025
Change
1.0650%
Bid1.06
Ask1.14
volume117
Intrest118
Last Price33.5Apr 25, 2025
Change
4.314.73%
Bid32.2
Ask34.3
volume52
Intrest496
Strike
360
360
Last Price1.25Apr 25, 2025
Change
1.146.81%
Bid1.26
Ask1.35
volume691
Intrest961
Last Price29.98Apr 25, 2025
Change
2.167.76%
Bid29.75
Ask32.3
volume24
Intrest266
Strike
362.5
362.5
Last Price1.5Apr 25, 2025
Change
1.1643.61%
Bid1.5
Ask1.61
volume161
Intrest420
Last Price27.48Apr 25, 2025
Change
2.489.92%
Bid28.2
Ask29.6
volume32
Intrest440
Strike
365
365
Last Price1.84Apr 25, 2025
Change
1.1338.05%
Bid1.79
Ask1.91
volume418
Intrest1329
Last Price26.04Apr 25, 2025
Change
2.29.23%
Bid25.45
Ask27.9
volume19
Intrest265
Strike
367.5
367.5
Last Price2.22Apr 25, 2025
Change
1.438.67%
Bid2.13
Ask2.26
volume323
Intrest918
Last Price24.29Apr 25, 2025
Change
3.1414.85%
Bid24.1
Ask25.85
volume385
Intrest1379
Strike
370
370
Last Price2.52Apr 25, 2025
Change
1.6739.86%
Bid2.53
Ask2.67
volume724
Intrest2480
Last Price22.85Apr 25, 2025
Change
2.8214.08%
Bid22.35
Ask22.75
volume266
Intrest452
Strike
372.5
372.5
Last Price3.05Apr 25, 2025
Change
1.7736.72%
Bid2.99
Ask3.15
volume394
Intrest273
Last Price20.65Apr 25, 2025
Change
2.4513.46%
Bid20.4
Ask20.8
volume273
Intrest831
Strike
375
375
Last Price3.57Apr 25, 2025
Change
1.9535.33%
Bid3.5
Ask3.7
volume682
Intrest1635
Last Price18.74Apr 25, 2025
Change
2.4114.76%
Bid17.9
Ask18.85
volume308
Intrest389
Strike
377.5
377.5
Last Price4.15Apr 25, 2025
Change
2.1734.34%
Bid4.1
Ask4.35
volume285
Intrest690
Last Price17.15Apr 25, 2025
Change
2.1814.56%
Bid16.75
Ask17.05
volume847
Intrest1738
Strike
380
380
Last Price4.85Apr 25, 2025
Change
2.3532.64%
Bid4.8
Ask5.05
volume641
Intrest2394
Last Price15.35Apr 25, 2025
Change
1.9514.55%
Bid15.05
Ask15.4
volume216
Intrest372
Strike
382.5
382.5
Last Price5.65Apr 25, 2025
Change
2.5431.01%
Bid5.6
Ask5.75
volume196
Intrest217
Last Price13.65Apr 25, 2025
Change
1.613.28%
Bid13.4
Ask13.7
volume697
Intrest2256
Strike
385
385
Last Price6.5Apr 25, 2025
Change
2.7529.73%
Bid6.5
Ask6.75
volume599
Intrest849
Last Price12.2Apr 25, 2025
Change
1.5614.66%
Bid11.9
Ask12.15
volume826
Intrest941
Strike
387.5
387.5
Last Price7.6Apr 25, 2025
Change
2.7426.5%
Bid7.45
Ask7.7
volume366
Intrest750
Last Price10.69Apr 25, 2025
Change
1.4415.57%
Bid10.45
Ask10.75
volume3090
Intrest2113
Strike
390
390
Last Price8.6Apr 25, 2025
Change
3.126.5%
Bid8.5
Ask8.8
volume888
Intrest421
Last Price9.43Apr 25, 2025
Change
1.4117.58%
Bid9.15
Ask9.4
volume723
Intrest474
Strike
392.5
392.5
Last Price9.8Apr 25, 2025
Change
3.1524.32%
Bid9.7
Ask10
volume136
Intrest116
Last Price8.12Apr 25, 2025
Change
0.9913.88%
Bid7.95
Ask8.15
volume1719
Intrest2157
Strike
395
395
Last Price10.95Apr 25, 2025
Change
3.4323.85%
Bid10.95
Ask11.25
volume114
Intrest610
Last Price6.96Apr 25, 2025
Change
0.8313.54%
Bid6.85
Ask7.05
volume572
Intrest763
Strike
397.5
397.5
Last Price13.8Apr 25, 2025
Change
2.4515.08%
Bid12.3
Ask12.65
volume17
Intrest9
Last Price6Apr 25, 2025
Change
0.7414.07%
Bid5.8
Ask6.1
volume9830
Intrest5637
Strike
400
400
Last Price15Apr 25, 2025
Change
2.0111.82%
Bid13.8
Ask14.15
volume202
Intrest368
Last Price5.01Apr 25, 2025
Change
0.5111.33%
Bid4.9
Ask5.1
volume1240
Intrest792
Strike
402.5
402.5
Last Price18.7Apr 25, 2025
Change
3.4915.73%
Bid14.2
Ask16.3
volume15
Intrest25
Last Price4.2Apr 25, 2025
Change
0.4211.11%
Bid4.1
Ask4.25
volume4627
Intrest2436
Strike
405
405
Last Price17.25Apr 25, 2025
Change
5.3623.71%
Bid15.95
Ask17.45
volume74
Intrest206
Last Price3.51Apr 25, 2025
Change
0.412.86%
Bid3.3
Ask3.55
volume1168
Intrest724
Strike
407.5
407.5
Last Price19.94Apr 25, 2025
Change
18.0347.48%
Bid18.8
Ask19.2
volume16
Intrest25
Last Price2.84Apr 25, 2025
Change
0.259.65%
Bid2.75
Ask2.85
volume1587
Intrest2543
Strike
410
410
Last Price23Apr 25, 2025
Change
5.2518.58%
Bid19.95
Ask21.15
volume12
Intrest73
Last Price2.33Apr 25, 2025
Change
0.2210.43%
Bid2.21
Ask2.3
volume489
Intrest316
Strike
412.5
412.5
Last Price-
Change
-
Bid21.2
Ask23.65
volume0
Intrest0
Last Price1.85Apr 25, 2025
Change
0.169.47%
Bid1.75
Ask1.83
volume2920
Intrest3569
Strike
415
415
Last Price26Apr 25, 2025
Change
26.3550.33%
Bid24.45
Ask25.9
volume6
Intrest6
Last Price1.41Apr 25, 2025
Change
0.053.68%
Bid1.38
Ask1.46
volume338
Intrest426
Strike
417.5
417.5
Last Price33.57Apr 24, 2025
Change
00%
Bid25.75
Ask28.55
volume0
Intrest2
Last Price1.13Apr 25, 2025
Change
0.043.67%
Bid1.07
Ask1.14
volume2761
Intrest2204
Strike
420
420
Last Price34.1Apr 25, 2025
Change
0.72.1%
Bid27.85
Ask30.55
volume2
Intrest27
Last Price0.85Apr 25, 2025
Change
0.011.16%
Bid0.82
Ask0.88
volume188
Intrest149
Strike
422.5
422.5
Last Price-
Change
-
Bid30.5
Ask33.5
volume0
Intrest0
Last Price0.66Apr 25, 2025
Change
0.011.54%
Bid0.63
Ask0.67
volume4052
Intrest2727
Strike
425
425
Last Price35.1Apr 25, 2025
Change
5.513.55%
Bid31.95
Ask35.6
volume1
Intrest1
Last Price0.4Apr 25, 2025
Change
0.012.56%
Bid0.35
Ask0.38
volume1103
Intrest926
Strike
430
430
Last Price42.25Apr 25, 2025
Change
9.7218.7%
Bid37.1
Ask40.3
volume10
Intrest1
Last Price0.21Apr 25, 2025
Change
0.028.7%
Bid0.19
Ask0.21
volume602
Intrest747
Strike
435
435
Last Price47.18Apr 25, 2025
Change
15.8725.17%
Bid42.4
Ask45.65
volume10
Intrest0
Last Price0.12Apr 25, 2025
Change
0.017.69%
Bid0.11
Ask0.12
volume509
Intrest428
Strike
440
440
Last Price54.05Apr 24, 2025
Change
00%
Bid46.45
Ask49.9
volume0
Intrest6
Last Price0.07Apr 25, 2025
Change
00%
Bid0.04
Ask0.09
volume160
Intrest272
Strike
445
445
Last Price-
Change
-
Bid51.75
Ask54.9
volume0
Intrest0
Last Price0.05Apr 25, 2025
Change
0.0125%
Bid0.03
Ask0.05
volume1420
Intrest1099
Strike
450
450
Last Price64.1Apr 24, 2025
Change
00%
Bid56.85
Ask59.85
volume0
Intrest2
Last Price0.03Apr 25, 2025
Change
0.0150%
Bid-
Ask0.06
volume534
Intrest16
Strike
455
455
Last Price64.6Apr 25, 2025
Change
4.556.58%
Bid61.95
Ask64.4
volume27
Intrest10
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.08
volume8
Intrest67
Strike
460
460
Last Price69.09Apr 25, 2025
Change
5.116.89%
Bid67.2
Ask69.9
volume1
Intrest2
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest19
Strike
465
465
Last Price74.11Apr 25, 2025
Change
17.3118.93%
Bid72.2
Ask74.95
volume1
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest9
Strike
470
470
Last Price79.64Apr 25, 2025
Change
4.315.13%
Bid76.95
Ask79.95
volume3
Intrest4
Last Price0.06Mar 28, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest2
Strike
475
475
Last Price87.37Apr 24, 2025
Change
00%
Bid82.1
Ask85
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
480
480
Last Price89.66Apr 25, 2025
Change
2.732.95%
Bid86.75
Ask89.95
volume3
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
485
485
Last Price98.8Apr 24, 2025
Change
00%
Bid91.75
Ask94.95
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
490
490
Last Price102.36Apr 24, 2025
Change
00%
Bid96.75
Ask99.85
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
495
495
Last Price107.38Apr 24, 2025
Change
00%
Bid101.7
Ask105
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest133
Strike
500
500
Last Price-
Change
-
Bid106.65
Ask109.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
505
505
Last Price121.6Apr 24, 2025
Change
00%
Bid111.9
Ask114.9
volume0
Intrest0
Last Price0.16Apr 01, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid116.5
Ask119.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
515
515
Last Price149.75Apr 22, 2025
Change
00%
Bid121.75
Ask124.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid126.45
Ask129.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid131.75
Ask134.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid136.5
Ask139.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid146.5
Ask150.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid156.95
Ask160
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume5
Intrest7
Strike
560
560
Last Price175.45Apr 24, 2025
Change
00%
Bid166.55
Ask170
volume0
Intrest0
