$415.63
0.140.03%
Pre-Market: 7:55 AM 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
-
Bid184.95
Ask186.05
volume0
Intrest0
Strike
230
230
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3174
Last Price174.05Nov 20, 2024
Change
00%
Bid174.95
Ask176.05
volume0
Intrest0
Strike
240
240
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1426
Last Price167.4Oct 10, 2024
Change
00%
Bid164.95
Ask166.05
volume0
Intrest0
Strike
250
250
Last Price0.02Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid154.95
Ask156.05
volume0
Intrest0
Strike
260
260
Last Price0.03Oct 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price148.75Nov 06, 2024
Change
00%
Bid144.95
Ask146.05
volume0
Intrest0
Strike
270
270
Last Price0.02Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid134.95
Ask136.05
volume0
Intrest0
Strike
280
280
Last Price0.02Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid129.95
Ask131.05
volume0
Intrest0
Strike
285
285
Last Price0.04Oct 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price124.19Nov 15, 2024
Change
00%
Bid125
Ask126.05
volume0
Intrest0
Strike
290
290
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price-
Change
-
Bid119.95
Ask121.05
volume0
Intrest0
Strike
295
295
Last Price0.04Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price126.13Nov 13, 2024
Change
00%
Bid114.95
Ask116.05
volume0
Intrest2
Strike
300
300
Last Price0.04Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest189
Last Price110.61Nov 19, 2024
Change
00%
Bid109.95
Ask111.05
volume0
Intrest7
Strike
305
305
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest160
Last Price117.5Nov 14, 2024
Change
00%
Bid104.95
Ask106.05
volume0
Intrest0
Strike
310
310
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest973
Last Price112.5Nov 14, 2024
Change
00%
Bid99.95
Ask101.05
volume0
Intrest0
Strike
315
315
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price93.8Nov 20, 2024
Change
00%
Bid94.95
Ask96.05
volume0
Intrest0
Strike
320
320
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Last Price88.8Nov 20, 2024
Change
00%
Bid89.95
Ask91.05
volume0
Intrest7
Strike
325
325
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest110
Last Price83.58Nov 05, 2024
Change
00%
Bid85
Ask86.05
volume0
Intrest0
Strike
330
330
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Last Price76Oct 31, 2024
Change
00%
Bid79.95
Ask81.05
volume0
Intrest0
Strike
335
335
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest183
Last Price73.7Nov 20, 2024
Change
00%
Bid74.95
Ask76.05
volume0
Intrest2
Strike
340
340
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest377
Last Price-
Change
-
Bid69.95
Ask71.05
volume0
Intrest0
Strike
345
345
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest383
Last Price64.05Nov 20, 2024
Change
00%
Bid64.95
Ask66.05
volume0
Intrest4
Strike
350
350
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest809
Last Price-
Change
-
Bid62.45
Ask63.55
volume0
Intrest0
Strike
352.5
352.5
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Last Price58.8Nov 20, 2024
Change
00%
Bid59.95
Ask61.05
volume0
Intrest2
Strike
355
355
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest4974
Last Price-
Change
-
Bid57.45
Ask58.55
volume0
Intrest0
Strike
357.5
357.5
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price53.9Nov 20, 2024
Change
00%
Bid55
Ask56.05
volume0
Intrest25
Strike
360
360
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest983
Last Price-
Change
-
Bid52.45
Ask53.55
volume0
Intrest0
Strike
362.5
362.5
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest497
Last Price49.05Nov 20, 2024
Change
00%
Bid49.95
Ask51.05
volume0
Intrest5
Strike
365
365
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest900
Last Price-
Change
-
Bid47.45
Ask48.55
volume0
Intrest0
Strike
367.5
367.5
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest245
Last Price43.8Nov 20, 2024
Change
00%
Bid44.95
Ask46.1
volume0
Intrest6
Strike
370
370
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest1338
Last Price42.75Nov 20, 2024
Change
00%
Bid42.5
Ask43.55
volume0
Intrest0
Strike
372.5
372.5
Last Price0.03Nov 20, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest206
Last Price38.8Nov 20, 2024
Change
00%
Bid39.95
Ask41.05
volume0
Intrest10
Strike
375
375
Last Price0.04Nov 20, 2024
Change
00%
Bid0.03
Ask0.04
volume0
Intrest1354
Last Price36.55Nov 20, 2024
Change
00%
Bid37.45
Ask38.55
volume0
Intrest0
Strike
377.5
377.5
Last Price0.05Nov 20, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest304
Last Price34.05Nov 20, 2024
Change
00%
Bid34.95
Ask36.05
volume0
Intrest11
Strike
380
380
Last Price0.05Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest1211
Last Price33.05Nov 20, 2024
Change
00%
Bid32.45
Ask33.6
volume0
Intrest0
Strike
382.5
382.5
Last Price0.07Nov 20, 2024
Change
00%
Bid0.04
Ask0.06
volume0
Intrest279
Last Price28.75Nov 20, 2024
Change
00%
Bid29.95
Ask31.05
volume0
Intrest0
Strike
385
385
Last Price0.06Nov 20, 2024
Change
00%
Bid0.05
Ask0.07
volume0
Intrest2296
Last Price26.55Nov 20, 2024
Change
00%
Bid27.45
Ask28.6
volume0
Intrest0
Strike
387.5
387.5
Last Price0.08Nov 20, 2024
Change
00%
Bid0.06
Ask0.08
volume0
Intrest2738
Last Price25.01Nov 20, 2024
Change
00%
Bid25
Ask26.05
volume0
Intrest41
Strike
390
390
Last Price0.08Nov 20, 2024
Change
00%
Bid0.08
Ask0.09
volume0
Intrest3842
Last Price21.25Nov 20, 2024
Change
00%
Bid22.6
Ask23.5
volume0
Intrest0
Strike
392.5
392.5
Last Price0.11Nov 20, 2024
Change
00%
Bid0.1
Ask0.12
volume0
Intrest1366
Last Price18.7Nov 20, 2024
Change
00%
Bid19.9
Ask21
volume0
Intrest14
Strike
395
395
Last Price0.14Nov 20, 2024
Change
00%
Bid0.12
Ask0.14
volume0
Intrest2754
Last Price15.9Nov 20, 2024
Change
00%
Bid17.6
Ask18.5
volume0
Intrest4
Strike
397.5
397.5
Last Price0.18Nov 20, 2024
Change
00%
Bid0.17
Ask0.19
volume0
Intrest1681
Last Price15.55Nov 20, 2024
Change
00%
Bid13.45
Ask15.9
volume0
Intrest295
Strike
400
400
Last Price0.27Nov 20, 2024
Change
00%
Bid0.24
Ask0.27
volume0
Intrest5002
Last Price11.9Nov 20, 2024
Change
00%
Bid12.6
Ask13.45
volume0
Intrest6
Strike
402.5
402.5
Last Price0.4Nov 20, 2024
Change
00%
Bid0.36
Ask0.39
volume0
Intrest3272
Last Price10.35Nov 20, 2024
Change
00%
Bid10.15
Ask10.85
volume0
Intrest497
Strike
405
405
Last Price0.58Nov 20, 2024
Change
00%
Bid0.55
Ask0.6
volume0
Intrest4441
Last Price8.25Nov 20, 2024
Change
00%
Bid8.15
Ask8.75
volume0
Intrest332
Strike
407.5
407.5
Last Price0.92Nov 20, 2024
Change
00%
Bid0.8
Ask0.95
volume0
Intrest3366
Last Price6.45Nov 20, 2024
Change
00%
Bid6.3
Ask6.85
volume0
Intrest1341
Strike
410
410
Last Price1.43Nov 20, 2024
Change
00%
Bid1.4
Ask2.07
volume0
Intrest3949
Last Price4.6Nov 20, 2024
Change
00%
Bid4.6
Ask5
volume0
Intrest3397
Strike
412.5
412.5
Last Price2.21Nov 20, 2024
Change
00%
Bid2
Ask2.26
volume0
Intrest2620
Last Price3.25Nov 20, 2024
Change
00%
Bid3.15
Ask3.3
volume0
Intrest4428
Strike
415
415
Last Price3.28Nov 20, 2024
Change
00%
Bid3.05
Ask4.7
volume0
Intrest3337
Last Price2.14Nov 20, 2024
Change
00%
Bid2.07
Ask2.16
volume0
Intrest3645
Strike
417.5
417.5
Last Price4.71Nov 20, 2024
Change
00%
Bid4.55
Ask5.25
volume0
Intrest1950
Last Price1.32Nov 20, 2024
Change
00%
Bid1.27
Ask1.35
volume0
Intrest7751
Strike
420
420
Last Price6.28Nov 20, 2024
Change
00%
Bid6.3
Ask8.45
volume0
Intrest2643
Last Price0.77Nov 20, 2024
Change
00%
Bid0.74
Ask0.8
volume0
Intrest3391
Strike
422.5
422.5
Last Price8.25Nov 20, 2024
Change
00%
Bid8.2
Ask8.6
volume0
Intrest3188
Last Price0.46Nov 20, 2024
Change
00%
Bid0.44
Ask0.48
volume0
Intrest7983
Strike
425
425
Last Price10.6Nov 20, 2024
Change
00%
Bid10.2
Ask11.1
volume0
Intrest1548
Last Price0.28Nov 20, 2024
Change
00%
Bid0.26
Ask0.28
volume0
Intrest2974
Strike
427.5
427.5
Last Price13.13Nov 20, 2024
Change
00%
Bid12.5
Ask13.25
volume0
Intrest506
Last Price0.18Nov 20, 2024
Change
00%
Bid0.17
Ask0.18
volume0
Intrest6745
Strike
430
430
Last Price15.19Nov 20, 2024
Change
00%
Bid14.85
Ask15.75
volume0
Intrest572
Last Price0.11Nov 20, 2024
Change
00%
Bid0.1
Ask0.11
volume0
Intrest2636
Strike
432.5
432.5
Last Price19.79Nov 20, 2024
Change
00%
Bid17.3
Ask18.2
volume0
Intrest341
Last Price0.07Nov 20, 2024
Change
00%
Bid0.07
Ask0.09
volume0
Intrest6471
Strike
435
435
Last Price20.06Nov 20, 2024
Change
00%
Bid19.8
Ask20.75
volume0
Intrest180
Last Price0.06Nov 20, 2024
Change
00%
Bid0.04
Ask0.06
volume0
Intrest1673
Strike
437.5
437.5
Last Price24.91Nov 20, 2024
Change
00%
Bid22.2
Ask23.25
volume0
Intrest47
Last Price0.03Nov 20, 2024
Change
00%
Bid0.03
Ask0.04
volume0
Intrest6393
Strike
440
440
Last Price26.47Nov 20, 2024
Change
00%
Bid24.7
Ask25.8
volume0
Intrest257
Last Price0.02Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest844
Strike
442.5
442.5
Last Price29.95Nov 19, 2024
Change
00%
Bid27.2
Ask28.3
volume0
Intrest9
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest12256
Strike
445
445
Last Price31.8Nov 20, 2024
Change
00%
Bid29.7
Ask30.8
volume0
Intrest25
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1385
Strike
447.5
447.5
Last Price32.85Nov 20, 2024
Change
00%
Bid32.2
Ask33.3
volume0
Intrest1
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7012
Strike
450
450
Last Price35.61Nov 15, 2024
Change
00%
Bid34.7
Ask35.8
volume0
Intrest26
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest164
Strike
452.5
452.5
Last Price38.67Nov 20, 2024
Change
00%
Bid37.2
Ask38.3
volume0
Intrest4
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1912
Strike
455
455
Last Price37.97Nov 19, 2024
Change
00%
Bid39.75
Ask40.8
volume0
Intrest165
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest210
Strike
457.5
457.5
Last Price-
Change
-
Bid42.2
Ask43.3
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1115
Strike
460
460
Last Price32.1Nov 13, 2024
Change
00%
Bid44.7
Ask45.8
volume0
Intrest8
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
462.5
462.5
Last Price45.95Nov 19, 2024
Change
00%
Bid47.2
Ask48.3
volume0
Intrest3
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest316
Strike
465
465
Last Price-
Change
-
Bid49.7
Ask50.8
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
467.5
467.5
Last Price-
Change
-
Bid52.2
Ask53.3
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest353
Strike
470
470
Last Price46.85Nov 12, 2024
Change
00%
Bid54.7
Ask55.8
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
472.5
472.5
Last Price59.76Nov 20, 2024
Change
00%
Bid57.2
Ask58.3
volume0
Intrest2
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest622
Strike
475
475
Last Price50.3Nov 13, 2024
Change
00%
Bid59.75
Ask60.75
volume0
Intrest1
Last Price0.11Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
477.5
477.5
Last Price-
Change
-
Bid62.2
Ask63.25
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest453
Strike
480
480
Last Price-
Change
-
Bid64.7
Ask65.8
volume0
Intrest0
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
482.5
482.5
Last Price-
Change
-
Bid67.15
Ask68.3
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest180
Strike
485
485
Last Price-
Change
-
Bid69.75
Ask70.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid72.2
Ask73.3
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest105
Strike
490
490
Last Price77.95Nov 20, 2024
Change
00%
Bid74.7
Ask75.8
volume0
Intrest15
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest265
Strike
495
495
Last Price84.84Oct 31, 2024
Change
00%
Bid79.7
Ask80.8
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest305
Strike
500
500
Last Price88.9Nov 01, 2024
Change
00%
Bid84.7
Ask85.8
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
505
505
Last Price78.05Nov 14, 2024
Change
00%
Bid89.7
Ask90.8
volume0
Intrest1
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest81
Strike
510
510
Last Price-
Change
-
Bid94.7
Ask95.8
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
515
515
Last Price-
Change
-
Bid99.7
Ask100.8
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Strike
520
520
Last Price-
Change
-
Bid104.7
Ask105.8
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
525
525
Last Price-
Change
-
Bid109.7
Ask110.8
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Strike
530
530
Last Price-
Change
-
Bid114.7
Ask115.8
volume0
Intrest0
Last Price0.1Oct 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
535
535
Last Price-
Change
-
Bid119.7
Ask120.8
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
540
540
Last Price-
Change
-
Bid124.7
Ask125.8
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
550
550
Last Price-
Change
-
Bid134.65
Ask135.8
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest148
Strike
560
560
Last Price-
Change
-
Bid144.7
Ask145.8
volume0
Intrest0