$408.21
-7.92-1.90%
At close: -
$408.00
-0.21-0.05%
After Hours: 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 Price214.85Feb 19, 2025
Change
00%
Bid206.15
Ask210.4
volume0
Intrest2
Strike
200
200
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest657
Last Price217.15Jan 07, 2025
Change
00%
Bid196.15
Ask200.4
volume0
Intrest0
Strike
210
210
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest803
Last Price193.8Feb 19, 2025
Change
00%
Bid186.15
Ask190.45
volume0
Intrest0
Strike
220
220
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1237
Last Price184.7Feb 19, 2025
Change
00%
Bid176.15
Ask180.4
volume0
Intrest0
Strike
230
230
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest973
Last Price174.85Feb 19, 2025
Change
00%
Bid166.2
Ask170.45
volume0
Intrest0
Strike
240
240
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1763
Last Price164.85Feb 19, 2025
Change
00%
Bid156.2
Ask160.45
volume0
Intrest0
Strike
250
250
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2370
Last Price154.85Feb 19, 2025
Change
00%
Bid146.15
Ask150.4
volume0
Intrest0
Strike
260
260
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1854
Last Price144.85Feb 19, 2025
Change
00%
Bid136.2
Ask140.4
volume0
Intrest60
Strike
270
270
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1304
Last Price134.85Feb 19, 2025
Change
00%
Bid126.2
Ask130.45
volume0
Intrest0
Strike
280
280
Last Price0.14Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest629
Last Price124.85Feb 19, 2025
Change
00%
Bid116.15
Ask120.4
volume0
Intrest4
Strike
290
290
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest630
Last Price117.4Feb 20, 2025
Change
00%
Bid106.2
Ask110.4
volume0
Intrest14
Strike
300
300
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest928
Last Price112.73Feb 20, 2025
Change
00%
Bid101.15
Ask105.45
volume0
Intrest4
Strike
305
305
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest657
Last Price104.8Feb 19, 2025
Change
00%
Bid96.15
Ask100.4
volume0
Intrest0
Strike
310
310
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1320
Last Price98.94Feb 19, 2025
Change
00%
Bid91.15
Ask95.4
volume0
Intrest0
Strike
315
315
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest820
Last Price90.2Feb 21, 2025
Change
7.858.01%
Bid86.15
Ask90.4
volume1
Intrest2
Strike
320
320
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2136
Last Price89.94Feb 19, 2025
Change
00%
Bid81.15
Ask85.5
volume0
Intrest0
Strike
325
325
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest1087
Last Price86.97Feb 21, 2025
Change
1.832.15%
Bid76.15
Ask80.5
volume1
Intrest3
Strike
330
330
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest1785
Last Price80.39Feb 19, 2025
Change
00%
Bid71.15
Ask75.5
volume0
Intrest0
Strike
335
335
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest404
Last Price72.99Feb 21, 2025
Change
1.732.32%
Bid66.15
Ask70.5
volume2
Intrest2
Strike
340
340
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest1930
Last Price69.7Feb 19, 2025
Change
00%
Bid61.15
Ask65.5
volume0
Intrest0
Strike
345
345
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1295
Last Price-
Change
-
Bid58.65
Ask63
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price59.3Feb 21, 2025
Change
913.18%
Bid56.15
Ask60.35
volume6
Intrest13
Strike
350
350
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3251
Last Price-
Change
-
Bid53.65
Ask58
volume0
Intrest0
Strike
352.5
352.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price57.23Feb 21, 2025
Change
1.472.5%
Bid51.15
Ask55.5
volume1
Intrest1
Strike
355
355
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest1067
Last Price-
Change
-
Bid48.65
Ask53
volume0
Intrest0
Strike
357.5
357.5
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price53.5Feb 21, 2025
Change
4.98.39%
Bid46.15
Ask50.5
volume3
Intrest10
Strike
360
360
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest1409
Last Price-
Change
-
Bid43.65
Ask47.85
volume0
Intrest0
Strike
362.5
362.5
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price51.61Feb 20, 2025
Change
00%
Bid41.15
Ask45.5
volume0
Intrest22
Strike
365
365
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume67
Intrest2918
Last Price42.75Feb 21, 2025
Change
2.125.22%
Bid38.65
Ask42.7
volume1
Intrest1
Strike
367.5
367.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Last Price38.65Feb 21, 2025
Change
7.9617.08%
Bid36.15
Ask40.5
volume8
Intrest14
Strike
370
370
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume190
Intrest2875
Last Price-
Change
-
Bid33.65
Ask38
volume0
Intrest0
Strike
372.5
372.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest473
Last Price34.07Feb 21, 2025
Change
9.0621.01%
Bid31.15
Ask35.5
volume9
Intrest12
Strike
375
375
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume92
Intrest5645
Last Price-
Change
-
Bid28.7
Ask33
volume0
Intrest0
Strike
377.5
377.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume45
Intrest306
Last Price29.2Feb 21, 2025
Change
7.8521.19%
Bid26.25
Ask30.45
volume24
Intrest69
Strike
380
380
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume182
Intrest5600
Last Price33.47Feb 21, 2025
Change
1.734.91%
Bid23.75
Ask28
volume15
Intrest17
Strike
382.5
382.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume128
Intrest835
Last Price24.56Feb 21, 2025
Change
9.6428.19%
Bid21.25
Ask25.35
volume6
Intrest14
Strike
385
385
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume434
Intrest5187
Last Price28.82Feb 21, 2025
Change
0.120.42%
Bid18.75
Ask22.85
volume1
Intrest2
Strike
387.5
387.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.51
volume1056
Intrest1261
Last Price18.11Feb 21, 2025
Change
10.0235.62%
Bid16.6
Ask20.35
volume109
Intrest129
Strike
390
390
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume2317
Intrest13016
Last Price17.85Feb 21, 2025
Change
4.720.84%
Bid14.7
Ask17.85
volume3
Intrest6
Strike
392.5
392.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.51
volume375
Intrest2090
Last Price14Feb 21, 2025
Change
9.4540.3%
Bid11.3
Ask15.35
volume136
Intrest154
Strike
395
395
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.5
volume2453
Intrest5912
Last Price16.25Feb 21, 2025
Change
3.216.45%
Bid8.95
Ask12.8
volume2
Intrest18
Strike
397.5
397.5
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1419
Intrest2304
Last Price8.35Feb 21, 2025
Change
7.7548.14%
Bid6.45
Ask10.35
volume603
Intrest713
Strike
400
400
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid0.01
Ask0.02
volume3908
Intrest11577
Last Price5.91Feb 21, 2025
Change
7.3955.56%
Bid4.85
Ask7.8
volume28
Intrest108
Strike
402.5
402.5
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume2053
Intrest3741
Last Price3Feb 21, 2025
Change
8.373.45%
Bid2.39
Ask3.5
volume530
Intrest1248
Strike
405
405
Last Price0.01Feb 21, 2025
Change
0.1392.86%
Bid0.01
Ask0.02
volume4455
Intrest10456
Last Price0.57Feb 21, 2025
Change
8.2493.53%
Bid0.5
Ask1.09
volume1407
Intrest6728
Strike
407.5
407.5
Last Price0.02Feb 21, 2025
Change
0.1789.47%
Bid0.02
Ask0.05
volume5684
Intrest3277
Last Price0.01Feb 21, 2025
Change
6.4499.84%
Bid-
Ask0.01
volume8393
Intrest6644
Strike
410
410
Last Price1.95Feb 21, 2025
Change
1.6457.14%
Bid1.6
Ask3.8
volume13129
Intrest8054
Last Price0.03Feb 21, 2025
Change
4.2799.3%
Bid-
Ask0.01
volume11031
Intrest3046
Strike
412.5
412.5
Last Price4.19Feb 21, 2025
Change
3.45466.22%
Bid4.15
Ask5.05
volume13109
Intrest2842
Last Price0.01Feb 21, 2025
Change
2.6499.62%
Bid-
Ask0.01
volume47408
Intrest10932
Strike
415
415
Last Price6.9Feb 21, 2025
Change
5.39356.95%
Bid6.5
Ask7.25
volume5953
Intrest9473
Last Price0.01Feb 21, 2025
Change
1.4699.32%
Bid-
Ask0.01
volume22540
Intrest7933
Strike
417.5
417.5
Last Price9.33Feb 21, 2025
Change
6.55235.61%
Bid7.15
Ask10.55
volume1187
Intrest1880
Last Price0.01Feb 21, 2025
Change
0.6898.55%
Bid-
Ask0.01
volume19307
Intrest15803
Strike
420
420
Last Price11.41Feb 21, 2025
Change
7158.73%
Bid11.5
Ask13.45
volume1005
Intrest7660
Last Price0.01Feb 21, 2025
Change
0.396.77%
Bid-
Ask0.01
volume6415
Intrest7207
Strike
422.5
422.5
Last Price14.31Feb 21, 2025
Change
7.51110.44%
Bid12.3
Ask16.3
volume68
Intrest342
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume5641
Intrest11602
Strike
425
425
Last Price16.83Feb 21, 2025
Change
7.8587.42%
Bid14.55
Ask17.55
volume96
Intrest1909
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1965
Intrest5508
Strike
427.5
427.5
Last Price18.48Feb 21, 2025
Change
6.858.22%
Bid17.05
Ask21.25
volume20
Intrest187
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1772
Intrest10037
Strike
430
430
Last Price21Feb 21, 2025
Change
7.2853.06%
Bid19.7
Ask23.75
volume94
Intrest3616
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume202
Intrest2174
Strike
432.5
432.5
Last Price16.85Feb 20, 2025
Change
00%
Bid22.15
Ask26.25
volume0
Intrest3
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume487
Intrest4413
Strike
435
435
Last Price26Feb 21, 2025
Change
6.7535.06%
Bid24.65
Ask28.5
volume32
Intrest538
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume228
Intrest2884
Strike
437.5
437.5
Last Price21.85Feb 20, 2025
Change
00%
Bid27.1
Ask31.35
volume0
Intrest102
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume130
Intrest7185
Strike
440
440
Last Price31.15Feb 21, 2025
Change
6.928.45%
Bid29.5
Ask33.85
volume9
Intrest2664
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume18
Intrest1685
Strike
442.5
442.5
Last Price32.7Feb 21, 2025
Change
6.122.93%
Bid32
Ask36.35
volume7
Intrest12
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest4797
Strike
445
445
Last Price31.32Feb 21, 2025
Change
2.287.85%
Bid34.5
Ask38.7
volume10
Intrest182
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1624
Strike
447.5
447.5
Last Price32.25Feb 20, 2025
Change
00%
Bid37
Ask41.35
volume0
Intrest45
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume70
Intrest20866
Strike
450
450
Last Price35.5Feb 21, 2025
Change
2.056.13%
Bid39.5
Ask43.7
volume1
Intrest629
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest600
Strike
452.5
452.5
Last Price37.6Feb 20, 2025
Change
00%
Bid42
Ask46.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest7000
Strike
455
455
Last Price40.1Feb 20, 2025
Change
00%
Bid44.5
Ask48.8
volume0
Intrest335
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest2
Strike
457.5
457.5
Last Price-
Change
-
Bid47
Ask51.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest7036
Strike
460
460
Last Price51.25Feb 21, 2025
Change
7.717.68%
Bid49.5
Ask53.85
volume2
Intrest11
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
462.5
462.5
Last Price-
Change
-
Bid52
Ask56.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest4007
Strike
465
465
Last Price50.35Feb 20, 2025
Change
00%
Bid54.5
Ask58.7
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Strike
467.5
467.5
Last Price-
Change
-
Bid57
Ask61.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest28034
Strike
470
470
Last Price55.96Feb 19, 2025
Change
00%
Bid59.5
Ask63.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest6090
Strike
475
475
Last Price67.36Feb 19, 2025
Change
00%
Bid64.5
Ask68.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume34
Intrest12226
Strike
480
480
Last Price61.55Jan 31, 2025
Change
00%
Bid69.5
Ask73.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest9222
Strike
485
485
Last Price65.84Jan 31, 2025
Change
00%
Bid74.5
Ask78.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest2880
Strike
490
490
Last Price74.05Feb 20, 2025
Change
00%
Bid79.5
Ask83.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest8886
Strike
495
495
Last Price79.64Jan 30, 2025
Change
00%
Bid84.5
Ask88.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest7934
Strike
500
500
Last Price84.64Jan 30, 2025
Change
00%
Bid89.5
Ask93.85
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest938
Strike
505
505
Last Price93.17Jan 14, 2025
Change
00%
Bid94.6
Ask98.85
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2693
Strike
510
510
Last Price100.45Nov 05, 2024
Change
00%
Bid99.6
Ask103.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest499
Strike
515
515
Last Price86.9Dec 27, 2024
Change
00%
Bid104.5
Ask108.85
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1679
Strike
520
520
Last Price110Nov 05, 2024
Change
00%
Bid109.6
Ask113.85
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest285
Strike
525
525
Last Price98.6Dec 30, 2024
Change
00%
Bid114.5
Ask118.85
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest709
Strike
530
530
Last Price102.7Dec 27, 2024
Change
00%
Bid119.55
Ask123.85
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest61
Strike
535
535
Last Price-
Change
-
Bid124.55
Ask128.85
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest434
Strike
540
540
Last Price129.85Oct 31, 2024
Change
00%
Bid129.5
Ask133.85
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest122
Strike
545
545
Last Price-
Change
-
Bid134.6
Ask138.85
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest555
Strike
550
550
Last Price123.1Dec 27, 2024
Change
00%
Bid139.6
Ask143.85
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.01
volume0
Intrest98
Strike
555
555
Last Price124.95Dec 27, 2024
Change
00%
Bid144.6
Ask148.85
volume0
Intrest0
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest621
Strike
560
560
Last Price133.1Dec 27, 2024
Change
00%
Bid149.6
Ask153.85
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest99
Strike
565
565
Last Price-
Change
-
Bid154.5
Ask158.85
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest219
Strike
570
570
Last Price160Nov 05, 2024
Change
00%
Bid159.6
Ask163.85
volume0
Intrest0
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask2.01
volume0
Intrest10
Strike
575
575
Last Price148Dec 27, 2024
Change
00%
Bid164.6
Ask168.85
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest542
Strike
580
580
Last Price-
Change
-
Bid169.6
Ask173.85
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest375
Strike
590
590
Last Price-
Change
-
Bid179.6
Ask183.85
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest470
Strike
600
600
Last Price157.85Dec 06, 2024
Change
00%
Bid189.6
Ask193.85
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest95
Strike
610
610
Last Price-
Change
-
Bid199.5
Ask203.85
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest252
Strike
620
620
Last Price-
Change
-
Bid209.6
Ask213.6
volume0
Intrest0