$429.03
4.451.05%
At close: -
$429.50
0.470.11%
After Hours: Jan 17, 7:56 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 Price210.52Dec 26, 2024
Change
00%
Bid197
Ask200.8
volume0
Intrest29
Strike
230
230
Last Price0.07Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price185.95Jan 16, 2025
Change
00%
Bid187
Ask190.85
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price179.79Jan 17, 2025
Change
-
Bid177
Ask180.8
volume1
Intrest0
Strike
250
250
Last Price0.01Jan 17, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price172.34Jan 17, 2025
Change
-
Bid167.15
Ask171
volume3
Intrest0
Strike
260
260
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest2
Last Price-
Change
-
Bid157
Ask160.9
volume0
Intrest0
Strike
270
270
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price150.66Jan 17, 2025
Change
7.815.47%
Bid147
Ask151.1
volume5
Intrest10
Strike
280
280
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1
Last Price-
Change
-
Bid142
Ask146
volume0
Intrest0
Strike
285
285
Last Price0.02Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price137.23Jan 16, 2025
Change
00%
Bid137.15
Ask141.15
volume0
Intrest1
Strike
290
290
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price146.97Dec 19, 2024
Change
00%
Bid132.15
Ask135.9
volume0
Intrest14
Strike
295
295
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price121.88Jan 10, 2025
Change
00%
Bid127
Ask130.9
volume0
Intrest9
Strike
300
300
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price125.45Jan 17, 2025
Change
3.622.97%
Bid122
Ask125.95
volume1
Intrest9
Strike
305
305
Last Price0.09Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price112.3Jan 03, 2025
Change
00%
Bid117
Ask120.85
volume0
Intrest3
Strike
310
310
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid112.15
Ask115.95
volume0
Intrest0
Strike
315
315
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Last Price97.59Jan 13, 2025
Change
00%
Bid107
Ask110.95
volume0
Intrest1
Strike
320
320
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest62
Last Price-
Change
-
Bid102.2
Ask106.2
volume0
Intrest0
Strike
325
325
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price101.25Dec 27, 2024
Change
00%
Bid97.45
Ask100.05
volume0
Intrest0
Strike
330
330
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Last Price94.65Jan 17, 2025
Change
0.70.75%
Bid92.55
Ask95.05
volume1
Intrest0
Strike
335
335
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Last Price-
Change
-
Bid87.05
Ask90.1
volume0
Intrest0
Strike
340
340
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest57
Last Price87.07Jan 17, 2025
Change
0.570.66%
Bid82
Ask85.7
volume1
Intrest1
Strike
345
345
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume282
Intrest17
Last Price80.9Jan 17, 2025
Change
2.493.18%
Bid77.4
Ask81
volume16
Intrest13
Strike
350
350
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume462
Intrest150
Last Price72.74Jan 15, 2025
Change
00%
Bid72
Ask75.75
volume0
Intrest9
Strike
355
355
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest349
Last Price70.89Jan 17, 2025
Change
14.0624.74%
Bid67.2
Ask70.5
volume4
Intrest7
Strike
360
360
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume79
Intrest306
Last Price-
Change
-
Bid65.5
Ask67.95
volume0
Intrest0
Strike
362.5
362.5
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.03
volume11
Intrest116
Last Price65.2Jan 17, 2025
Change
2.593.82%
Bid62.3
Ask65.7
volume1
Intrest19674
Strike
365
365
Last Price0.02Jan 17, 2025
Change
00%
Bid0.01
Ask0.03
volume16
Intrest20106
Last Price-
Change
-
Bid60.25
Ask62.65
volume0
Intrest0
Strike
367.5
367.5
Last Price0.02Jan 16, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest30
Last Price61.21Jan 17, 2025
Change
16.5937.18%
Bid57.85
Ask60.7
volume2
Intrest46
Strike
370
370
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume88
Intrest442
Last Price-
Change
-
Bid55.2
Ask57.75
volume0
Intrest0
Strike
372.5
372.5
Last Price0.05Jan 15, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest10
Last Price54.82Jan 17, 2025
Change
11.4926.52%
Bid52.2
Ask55.7
volume20
Intrest36
Strike
375
375
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.04
volume9
Intrest254
Last Price-
Change
-
Bid50.2
Ask53.55
volume0
Intrest0
Strike
377.5
377.5
Last Price0.04Jan 17, 2025
Change
0.0120%
Bid-
Ask0.04
volume37
Intrest20
Last Price51.01Jan 17, 2025
Change
16.3447.13%
Bid47.4
Ask50.75
volume1
Intrest53
Strike
380
380
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid0.03
Ask0.05
volume120
Intrest2137
Last Price-
Change
-
Bid45.35
Ask48.1
volume0
Intrest0
Strike
382.5
382.5
Last Price0.04Jan 17, 2025
Change
0.0233.33%
Bid-
Ask0.06
volume15
Intrest77
Last Price45Jan 17, 2025
Change
14.9749.85%
Bid42.55
Ask46.2
volume1
Intrest15
Strike
385
385
Last Price0.05Jan 17, 2025
Change
0.0116.67%
Bid0.04
Ask0.05
volume119
Intrest986
Last Price-
Change
-
Bid40.4
Ask43.6
volume0
Intrest0
Strike
387.5
387.5
Last Price0.06Jan 17, 2025
Change
0.0333.33%
Bid0.05
Ask0.08
volume133
Intrest214
Last Price39.4Jan 17, 2025
Change
3.810.67%
Bid37.05
Ask40.9
volume12
Intrest189
Strike
390
390
Last Price0.08Jan 17, 2025
Change
0.0327.27%
Bid0.05
Ask0.09
volume263
Intrest836
Last Price30.3Jan 15, 2025
Change
00%
Bid35.65
Ask38.65
volume0
Intrest11
Strike
392.5
392.5
Last Price0.09Jan 17, 2025
Change
0.0430.77%
Bid-
Ask0.1
volume839
Intrest283
Last Price37.41Jan 17, 2025
Change
6.3520.44%
Bid32.35
Ask35.85
volume2
Intrest19
Strike
395
395
Last Price0.1Jan 17, 2025
Change
0.0637.5%
Bid0.05
Ask0.11
volume176
Intrest1349
Last Price30.55Jan 16, 2025
Change
00%
Bid30.7
Ask33.4
volume0
Intrest8
Strike
397.5
397.5
Last Price0.13Jan 17, 2025
Change
0.0527.78%
Bid0.05
Ask0.14
volume145
Intrest889
Last Price31.25Jan 17, 2025
Change
5.722.31%
Bid28.55
Ask31.3
volume47
Intrest163
Strike
400
400
Last Price0.15Jan 17, 2025
Change
0.0731.82%
Bid0.12
Ask0.16
volume890
Intrest1982
Last Price25.25Jan 16, 2025
Change
00%
Bid25.95
Ask28.55
volume0
Intrest85
Strike
402.5
402.5
Last Price0.15Jan 17, 2025
Change
0.0834.78%
Bid0.02
Ask0.19
volume795
Intrest972
Last Price25.43Jan 17, 2025
Change
2.5811.29%
Bid23.5
Ask25.9
volume52
Intrest143
Strike
405
405
Last Price0.24Jan 17, 2025
Change
0.1741.46%
Bid0.1
Ask0.24
volume926
Intrest1292
Last Price21.8Jan 17, 2025
Change
3.519.13%
Bid20.95
Ask23.55
volume43
Intrest102
Strike
407.5
407.5
Last Price0.28Jan 17, 2025
Change
0.2648.15%
Bid0.23
Ask0.28
volume366
Intrest524
Last Price21.4Jan 17, 2025
Change
2.7114.5%
Bid18.75
Ask21.05
volume123
Intrest475
Strike
410
410
Last Price0.34Jan 17, 2025
Change
0.3752.11%
Bid0.26
Ask0.37
volume1270
Intrest2656
Last Price17.8Jan 17, 2025
Change
3.3923.53%
Bid16.25
Ask18.55
volume7
Intrest285
Strike
412.5
412.5
Last Price0.51Jan 17, 2025
Change
0.4747.96%
Bid0.34
Ask0.62
volume580
Intrest1439
Last Price14.8Jan 17, 2025
Change
2.4519.84%
Bid14.15
Ask16.25
volume46
Intrest3393
Strike
415
415
Last Price0.67Jan 17, 2025
Change
0.7352.14%
Bid0.54
Ask0.65
volume1797
Intrest1950
Last Price14.12Jan 17, 2025
Change
4.2242.63%
Bid11.6
Ask14.55
volume76
Intrest679
Strike
417.5
417.5
Last Price0.96Jan 17, 2025
Change
0.8246.07%
Bid0.79
Ask0.89
volume1451
Intrest417
Last Price11.15Jan 17, 2025
Change
3.4544.81%
Bid9.6
Ask11.3
volume646
Intrest1388
Strike
420
420
Last Price1.3Jan 17, 2025
Change
1.350%
Bid1.05
Ask1.27
volume3435
Intrest1549
Last Price8.15Jan 17, 2025
Change
1.9531.45%
Bid7.65
Ask8.95
volume230
Intrest727
Strike
422.5
422.5
Last Price1.8Jan 17, 2025
Change
1.748.57%
Bid1.51
Ask1.73
volume1407
Intrest730
Last Price6.45Jan 17, 2025
Change
1.7938.41%
Bid5.9
Ask7.15
volume1520
Intrest2077
Strike
425
425
Last Price2.47Jan 17, 2025
Change
1.9644.24%
Bid2.26
Ask2.52
volume2415
Intrest1471
Last Price5.1Jan 17, 2025
Change
1.645.71%
Bid4.85
Ask5.9
volume2338
Intrest1116
Strike
427.5
427.5
Last Price3.4Jan 17, 2025
Change
2.542.37%
Bid2.91
Ask3.4
volume2100
Intrest1078
Last Price3.9Jan 17, 2025
Change
1.3754.15%
Bid3.55
Ask4.45
volume7514
Intrest2608
Strike
430
430
Last Price4.78Jan 17, 2025
Change
2.6535.67%
Bid4.3
Ask5.45
volume3224
Intrest912
Last Price2.69Jan 17, 2025
Change
0.9251.98%
Bid2.55
Ask2.9
volume5476
Intrest2079
Strike
432.5
432.5
Last Price6.16Jan 17, 2025
Change
2.5929.6%
Bid5.25
Ask6
volume1227
Intrest87
Last Price1.91Jan 17, 2025
Change
0.6551.59%
Bid1.78
Ask2.02
volume15399
Intrest4234
Strike
435
435
Last Price7.4Jan 17, 2025
Change
2.928.16%
Bid6.9
Ask8.55
volume282
Intrest371
Last Price1.26Jan 17, 2025
Change
0.4148.24%
Bid1.15
Ask1.35
volume2246
Intrest846
Strike
437.5
437.5
Last Price7.8Jan 17, 2025
Change
3.2529.41%
Bid7.55
Ask11.45
volume73
Intrest91
Last Price0.89Jan 17, 2025
Change
0.2743.55%
Bid0.82
Ask0.9
volume5669
Intrest2580
Strike
440
440
Last Price11.9Jan 17, 2025
Change
2.1715.42%
Bid10.4
Ask12.45
volume77
Intrest863
Last Price0.5Jan 17, 2025
Change
0.023.85%
Bid0.33
Ask0.67
volume1872
Intrest802
Strike
442.5
442.5
Last Price11.05Jan 17, 2025
Change
4.8830.63%
Bid12.05
Ask16
volume1
Intrest1
Last Price0.3Jan 17, 2025
Change
0.013.45%
Bid0.3
Ask0.36
volume1742
Intrest5814
Strike
445
445
Last Price14.6Jan 17, 2025
Change
5.125.89%
Bid14.3
Ask17.75
volume22
Intrest147
Last Price0.19Jan 17, 2025
Change
0.0417.39%
Bid0.18
Ask0.28
volume3927
Intrest126
Strike
447.5
447.5
Last Price17.83Jan 17, 2025
Change
11.5239.25%
Bid16.85
Ask20.2
volume2
Intrest0
Last Price0.13Jan 17, 2025
Change
0.0318.75%
Bid0.12
Ask0.14
volume1905
Intrest2946
Strike
450
450
Last Price18.91Jan 17, 2025
Change
4.7920.21%
Bid19.5
Ask23
volume18
Intrest12
Last Price0.1Jan 17, 2025
Change
0.0216.67%
Bid0.07
Ask0.12
volume924
Intrest96
Strike
452.5
452.5
Last Price-
Change
-
Bid21.6
Ask25.3
volume0
Intrest0
Last Price0.06Jan 17, 2025
Change
0.0114.29%
Bid0.05
Ask0.06
volume1296
Intrest1839
Strike
455
455
Last Price24.15Jan 17, 2025
Change
5.819.37%
Bid24.8
Ask27.25
volume20
Intrest20
Last Price0.04Jan 17, 2025
Change
0.0233.33%
Bid0.03
Ask0.05
volume968
Intrest20
Strike
457.5
457.5
Last Price28.2Jan 17, 2025
Change
2.397.81%
Bid26.85
Ask30.5
volume2
Intrest1
Last Price0.04Jan 17, 2025
Change
0.0233.33%
Bid0.03
Ask0.04
volume571
Intrest2153
Strike
460
460
Last Price29.15Jan 17, 2025
Change
4.5113.4%
Bid29.75
Ask33
volume15
Intrest19
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.04
volume36
Intrest1
Strike
462.5
462.5
Last Price-
Change
-
Bid31.95
Ask35
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.1285.71%
Bid0.01
Ask0.02
volume50
Intrest1420
Strike
465
465
Last Price35Jan 17, 2025
Change
6.716.07%
Bid34.85
Ask38
volume1
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume927
Intrest7
Strike
467.5
467.5
Last Price-
Change
-
Bid37.2
Ask40.5
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume18
Intrest1626
Strike
470
470
Last Price40.05Jan 17, 2025
Change
4.810.7%
Bid39.85
Ask43
volume1
Intrest4
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Strike
472.5
472.5
Last Price42Jan 17, 2025
Change
-
Bid42.1
Ask45.15
volume1
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid0.01
Ask0.02
volume60
Intrest423
Strike
475
475
Last Price48.09Jan 16, 2025
Change
00%
Bid44.7
Ask47.35
volume0
Intrest2
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume27
Intrest1
Strike
477.5
477.5
Last Price50.61Jan 16, 2025
Change
00%
Bid46.95
Ask50.35
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume64
Intrest311
Strike
480
480
Last Price44.25Dec 24, 2024
Change
00%
Bid49.8
Ask53
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume7
Intrest2
Strike
482.5
482.5
Last Price-
Change
-
Bid51.9
Ask55.5
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest104
Strike
485
485
Last Price-
Change
-
Bid54.7
Ask57.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid56.95
Ask60.4
volume0
Intrest0
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest88
Strike
490
490
Last Price59.9Jan 17, 2025
Change
4.296.68%
Bid59.7
Ask62.95
volume6
Intrest6
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid61.9
Ask65.5
volume0
Intrest0
Last Price0.03Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
495
495
Last Price64.91Jan 17, 2025
Change
18.3122%
Bid64.45
Ask68
volume6
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest635
Strike
500
500
Last Price-
Change
-
Bid69.7
Ask72.3
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
505
505
Last Price75.05Jan 17, 2025
Change
-
Bid74.7
Ask78
volume1
Intrest0
Last Price0.06Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Strike
510
510
Last Price72.2Dec 26, 2024
Change
00%
Bid79.7
Ask83
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Strike
515
515
Last Price-
Change
-
Bid84.45
Ask88
volume0
Intrest0
Last Price0.07Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
520
520
Last Price-
Change
-
Bid89.4
Ask93
volume0
Intrest0
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
525
525
Last Price-
Change
-
Bid94.4
Ask97.3
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
530
530
Last Price-
Change
-
Bid99.7
Ask103
volume0
Intrest0
Last Price0.14Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
535
535
Last Price-
Change
-
Bid104.75
Ask107.5
volume0
Intrest0
Last Price0.3Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
540
540
Last Price-
Change
-
Bid109.4
Ask112.6
volume0
Intrest0
Last Price0.23Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Strike
550
550
Last Price119.5Jan 17, 2025
Change
-
Bid119.8
Ask123
volume1
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6
Strike
560
560
Last Price-
Change
-
Bid129
Ask132.7
volume0
Intrest0