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 Price163.2Mar 07, 2025
Change
00%
Bid162.6
Ask164.25
volume0
Intrest3
Strike
230
230
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest536
Last Price142Mar 04, 2025
Change
00%
Bid152.75
Ask154.25
volume0
Intrest1
Strike
240
240
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price141.8Mar 24, 2025
Change
00%
Bid142.75
Ask144.25
volume0
Intrest4
Strike
250
250
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price126.3Mar 21, 2025
Change
00%
Bid132.75
Ask134.3
volume0
Intrest46
Strike
260
260
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest436
Last Price-
Change
-
Bid122.75
Ask124.3
volume0
Intrest0
Strike
270
270
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest297
Last Price102.7Mar 14, 2025
Change
00%
Bid112.6
Ask114.3
volume0
Intrest1
Strike
280
280
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Last Price96Mar 04, 2025
Change
00%
Bid102.6
Ask104.3
volume0
Intrest0
Strike
290
290
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Last Price95.2Mar 25, 2025
Change
00%
Bid92.6
Ask94.3
volume0
Intrest34
Strike
300
300
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest426
Last Price81.4Mar 04, 2025
Change
00%
Bid82.8
Ask84.3
volume0
Intrest5002
Strike
310
310
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5218
Last Price73.35Mar 19, 2025
Change
00%
Bid77.6
Ask79.3
volume0
Intrest6
Strike
315
315
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Last Price74.85Mar 25, 2025
Change
00%
Bid73
Ask74.3
volume0
Intrest12
Strike
320
320
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest586
Last Price69.78Mar 24, 2025
Change
00%
Bid68
Ask69.35
volume0
Intrest41
Strike
325
325
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5768
Last Price-
Change
-
Bid65.3
Ask66.85
volume0
Intrest0
Strike
327.5
327.5
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price65.8Mar 25, 2025
Change
00%
Bid62.8
Ask64.35
volume0
Intrest25
Strike
330
330
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest969
Last Price-
Change
-
Bid60.1
Ask61.85
volume0
Intrest0
Strike
332.5
332.5
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume60
Intrest286
Last Price58Mar 24, 2025
Change
00%
Bid57.8
Ask59.35
volume0
Intrest22
Strike
335
335
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest855
Last Price46.65Mar 21, 2025
Change
00%
Bid55.15
Ask56.85
volume0
Intrest17
Strike
337.5
337.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest649
Last Price45.1Mar 21, 2025
Change
00%
Bid52.65
Ask54.35
volume0
Intrest8
Strike
340
340
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest863
Last Price40.2Mar 18, 2025
Change
00%
Bid50.3
Ask51.85
volume0
Intrest1
Strike
342.5
342.5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest162
Last Price40.35Mar 12, 2025
Change
00%
Bid47.8
Ask49.35
volume0
Intrest2
Strike
345
345
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume56
Intrest1223
Last Price44.1Mar 20, 2025
Change
00%
Bid45.1
Ask46.85
volume0
Intrest9
Strike
347.5
347.5
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest697
Last Price44.66Mar 26, 2025
Change
0.140.31%
Bid42.8
Ask44.35
volume11
Intrest67
Strike
350
350
Last Price0.01Mar 26, 2025
Change
00%
Bid0.01
Ask0.02
volume7
Intrest1738
Last Price31.25Mar 18, 2025
Change
00%
Bid40.6
Ask41.8
volume0
Intrest3
Strike
352.5
352.5
Last Price0.02Mar 26, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume2
Intrest1166
Last Price38Mar 25, 2025
Change
00%
Bid38.15
Ask39.35
volume0
Intrest33
Strike
355
355
Last Price0.02Mar 26, 2025
Change
00%
Bid0.02
Ask0.03
volume70
Intrest1597
Last Price27.4Mar 18, 2025
Change
00%
Bid35.3
Ask36.85
volume0
Intrest5
Strike
357.5
357.5
Last Price0.02Mar 26, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume2
Intrest735
Last Price33Mar 26, 2025
Change
2.246.36%
Bid33
Ask34.3
volume2
Intrest71
Strike
360
360
Last Price0.02Mar 26, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume11
Intrest1909
Last Price30.5Mar 26, 2025
Change
26.15%
Bid30.85
Ask31.55
volume2
Intrest49
Strike
362.5
362.5
Last Price0.02Mar 26, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume3
Intrest1221
Last Price29.5Mar 26, 2025
Change
0.421.4%
Bid28.3
Ask29.15
volume2
Intrest100
Strike
365
365
Last Price0.03Mar 26, 2025
Change
0.0350%
Bid0.03
Ask0.04
volume14
Intrest2037
Last Price27.6Mar 25, 2025
Change
00%
Bid25.8
Ask26.7
volume0
Intrest63
Strike
367.5
367.5
Last Price0.04Mar 26, 2025
Change
0.0233.33%
Bid0.04
Ask0.05
volume27
Intrest2233
Last Price24.65Mar 26, 2025
Change
0.050.2%
Bid23.45
Ask23.8
volume5
Intrest327
Strike
370
370
Last Price0.06Mar 26, 2025
Change
0.0114.29%
Bid0.05
Ask0.06
volume85
Intrest1984
Last Price22.2Mar 25, 2025
Change
00%
Bid20.65
Ask21.3
volume0
Intrest186
Strike
372.5
372.5
Last Price0.08Mar 26, 2025
Change
00%
Bid0.07
Ask0.08
volume37
Intrest1107
Last Price18.65Mar 26, 2025
Change
1.376.84%
Bid18.2
Ask18.85
volume16
Intrest358
Strike
375
375
Last Price0.1Mar 26, 2025
Change
0.0216.67%
Bid0.09
Ask0.11
volume159
Intrest4816
Last Price16.9Mar 26, 2025
Change
1.37.14%
Bid15.9
Ask16.35
volume1
Intrest418
Strike
377.5
377.5
Last Price0.15Mar 26, 2025
Change
0.016.25%
Bid0.13
Ask0.15
volume163
Intrest1325
Last Price13.8Mar 26, 2025
Change
1.9112.16%
Bid13.15
Ask13.95
volume95
Intrest3418
Strike
380
380
Last Price0.2Mar 26, 2025
Change
0.0313.04%
Bid0.2
Ask0.22
volume654
Intrest5580
Last Price11.87Mar 26, 2025
Change
1.6512.2%
Bid11.15
Ask11.55
volume129
Intrest648
Strike
382.5
382.5
Last Price0.33Mar 26, 2025
Change
0.013.13%
Bid0.33
Ask0.35
volume361
Intrest1600
Last Price9.11Mar 26, 2025
Change
1.7916.42%
Bid8.95
Ask9.2
volume219
Intrest1715
Strike
385
385
Last Price0.53Mar 26, 2025
Change
0.048.16%
Bid0.54
Ask0.57
volume1326
Intrest4773
Last Price7.05Mar 26, 2025
Change
1.7519.89%
Bid6.9
Ask7.05
volume99
Intrest948
Strike
387.5
387.5
Last Price0.91Mar 26, 2025
Change
0.1316.67%
Bid0.91
Ask0.94
volume649
Intrest1565
Last Price5.15Mar 26, 2025
Change
1.4521.97%
Bid5
Ask5.15
volume366
Intrest4730
Strike
390
390
Last Price1.51Mar 26, 2025
Change
0.2418.9%
Bid1.5
Ask1.54
volume2459
Intrest2982
Last Price3.43Mar 26, 2025
Change
1.1725.43%
Bid3.35
Ask3.5
volume1202
Intrest2513
Strike
392.5
392.5
Last Price2.4Mar 26, 2025
Change
0.3617.65%
Bid2.36
Ask2.42
volume1594
Intrest1935
Last Price2.16Mar 26, 2025
Change
1.0432.5%
Bid2.13
Ask2.17
volume7294
Intrest4629
Strike
395
395
Last Price3.6Mar 26, 2025
Change
0.6622.45%
Bid3.55
Ask3.7
volume637
Intrest4163
Last Price1.27Mar 26, 2025
Change
0.8339.52%
Bid1.21
Ask1.24
volume4203
Intrest3922
Strike
397.5
397.5
Last Price4.75Mar 26, 2025
Change
0.4911.5%
Bid5.15
Ask5.3
volume405
Intrest373
Last Price0.64Mar 26, 2025
Change
0.6148.8%
Bid0.63
Ask0.66
volume6064
Intrest19784
Strike
400
400
Last Price6.9Mar 26, 2025
Change
0.915%
Bid7
Ask7.3
volume405
Intrest1394
Last Price0.32Mar 26, 2025
Change
0.3753.62%
Bid0.32
Ask0.33
volume892
Intrest3479
Strike
402.5
402.5
Last Price8.66Mar 26, 2025
Change
0.232.59%
Bid9.15
Ask9.5
volume3
Intrest128
Last Price0.17Mar 26, 2025
Change
0.254.05%
Bid0.16
Ask0.17
volume2507
Intrest6964
Strike
405
405
Last Price11.01Mar 26, 2025
Change
1.313.39%
Bid11.55
Ask12.2
volume12
Intrest356
Last Price0.09Mar 26, 2025
Change
0.1359.09%
Bid0.08
Ask0.1
volume1119
Intrest2452
Strike
407.5
407.5
Last Price11.95Mar 25, 2025
Change
00%
Bid14
Ask14.45
volume0
Intrest89
Last Price0.06Mar 26, 2025
Change
0.0545.45%
Bid0.05
Ask0.06
volume1720
Intrest6162
Strike
410
410
Last Price16.4Mar 26, 2025
Change
1.268.32%
Bid16.5
Ask16.9
volume8
Intrest63
Last Price0.04Mar 26, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume131
Intrest1640
Strike
412.5
412.5
Last Price20.4Mar 24, 2025
Change
00%
Bid18.7
Ask19.35
volume0
Intrest3
Last Price0.02Mar 26, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume493
Intrest3391
Strike
415
415
Last Price20.3Mar 25, 2025
Change
00%
Bid21.45
Ask22.3
volume0
Intrest56
Last Price0.01Mar 26, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume3
Intrest342
Strike
417.5
417.5
Last Price24.28Mar 26, 2025
Change
1.988.88%
Bid23.6
Ask24.4
volume1
Intrest15
Last Price0.01Mar 26, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume93
Intrest3876
Strike
420
420
Last Price25.5Mar 25, 2025
Change
00%
Bid26.1
Ask27.1
volume0
Intrest11
Last Price0.02Mar 26, 2025
Change
00%
Bid0.01
Ask0.02
volume9
Intrest296
Strike
422.5
422.5
Last Price-
Change
-
Bid28.5
Ask29.65
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume71
Intrest2438
Strike
425
425
Last Price31.1Mar 26, 2025
Change
0.61.97%
Bid31.1
Ask31.9
volume1
Intrest2
Last Price0.01Mar 26, 2025
Change
0.0150%
Bid-
Ask0.02
volume10
Intrest15
Strike
427.5
427.5
Last Price-
Change
-
Bid33.55
Ask34.7
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume41
Intrest1491
Strike
430
430
Last Price37.83Mar 24, 2025
Change
00%
Bid36.05
Ask37.2
volume0
Intrest5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest160
Strike
432.5
432.5
Last Price44.91Mar 19, 2025
Change
00%
Bid38.4
Ask39.65
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest1838
Strike
435
435
Last Price52.12Mar 13, 2025
Change
00%
Bid40.85
Ask42.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest216
Strike
437.5
437.5
Last Price-
Change
-
Bid43.35
Ask44.9
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1802
Strike
440
440
Last Price56.88Mar 13, 2025
Change
00%
Bid45.85
Ask47.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Strike
442.5
442.5
Last Price-
Change
-
Bid48.35
Ask49.7
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2119
Strike
445
445
Last Price50.47Mar 25, 2025
Change
00%
Bid50.85
Ask52.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1505
Strike
450
450
Last Price55.35Mar 25, 2025
Change
00%
Bid55.85
Ask57.4
volume0
Intrest2
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest857
Strike
455
455
Last Price62.45Mar 24, 2025
Change
00%
Bid60.85
Ask62.4
volume0
Intrest6
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest227
Strike
460
460
Last Price68.24Mar 24, 2025
Change
00%
Bid65.85
Ask67.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest537
Strike
465
465
Last Price72.03Mar 24, 2025
Change
00%
Bid70.85
Ask72.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest176
Strike
470
470
Last Price75.4Mar 25, 2025
Change
00%
Bid75.85
Ask77.2
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest313
Strike
475
475
Last Price83.17Mar 24, 2025
Change
00%
Bid80.85
Ask82.2
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest213
Strike
480
480
Last Price93.26Mar 21, 2025
Change
00%
Bid85.85
Ask87.4
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1000
Strike
485
485
Last Price89.45Mar 25, 2025
Change
00%
Bid90.85
Ask92.4
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Strike
490
490
Last Price98.17Mar 24, 2025
Change
00%
Bid95.85
Ask97.4
volume0
Intrest0
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Strike
495
495
Last Price108.39Mar 21, 2025
Change
00%
Bid100.85
Ask102.4
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest983
Strike
500
500
Last Price-
Change
-
Bid105.85
Ask107.4
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest212
Strike
505
505
Last Price-
Change
-
Bid110.85
Ask112.4
volume0
Intrest0
Last Price0.02Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest231
Strike
510
510
Last Price130.2Mar 12, 2025
Change
00%
Bid115.85
Ask117.4
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
515
515
Last Price-
Change
-
Bid120.85
Ask122.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
520
520
Last Price-
Change
-
Bid125.85
Ask127.15
volume0
Intrest0
Last Price0.05Feb 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1028
Strike
525
525
Last Price112.92Feb 07, 2025
Change
00%
Bid130.85
Ask132.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid135.85
Ask137.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid145.85
Ask147.15
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
550
550
Last Price164Mar 21, 2025
Change
00%
Bid155.85
Ask157.4
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
560
560
Last Price-
Change
-
Bid165.85
Ask167.15
volume0
Intrest0