Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

MICROSOFT CORP (MSFT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MSFT MICROSOFT CORP   0.191 0.208 420.21 -0.72
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 4.85 5.80 4.85 0.00 3616 9150  S   415 MSFT 0.00 0.01 0.01 0.00 3150 5093  S  
MSFT 2.03 4.15 2.14 0.00 2916 3630  S   417.5 MSFT 0.00 0.01 0.01 0.00 12435 2098  S  
MSFT 0.05 0.37 0.02 0.00 29512 10813  S   420 MSFT 0.05 0.20 0.02 0.00 12142 7551  S  
MSFT 0.00 0.01 0.01 0.00 14958 6115  S   422.5 MSFT 1.26 2.91 2.40 0.00 983 1595  S  
MSFT 0.00 0.01 0.01 0.00 10154 12893  S   425 MSFT 4.45 5.45 5.00 0.00 269 4649  S  
MSFT 0.00 0.01 0.01 0.00 2406 19069  S   430 MSFT 9.20 10.25 10.75 0.00 722 2810  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 7.55 8.20 7.63 7.93 1148 2844  W   415 MSFT 2.00 2.24 2.13 2.13 2563 1402  W  
MSFT 6.05 6.40 6.15 6.30 1827 1273  W   417.5 MSFT 2.90 3.15 3.01 2.99 1646 1239  W  
MSFT 4.70 4.85 4.80 4.89 7028 5218  W   420 MSFT 3.95 4.20 4.05 4.07 1955 1531  W  
MSFT 3.50 3.60 3.55 3.69 4376 3661  W   422.5 MSFT 5.15 5.45 5.42 5.37 556 724  W  
MSFT 2.53 2.65 2.60 2.71 12192 6157  W   425 MSFT 6.60 7.00 7.30 6.89 557 1020  W  
MSFT 1.17 1.22 1.17 1.34 7586 6415  W   430 MSFT 9.50 10.95 10.70 10.51 186 500  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 8.50 9.40 8.77 11.29 254 1188  W   415 MSFT 2.88 3.20 3.23 3.28 224 656  W  
MSFT 7.35 7.75 7.19 9.67 619 257  W   417.5 MSFT 3.65 4.20 4.00 4.14 224 202  W  
MSFT 5.90 6.15 5.95 8.19 1479 1328  W   420 MSFT 4.85 5.45 5.14 5.15 233 841  W  
MSFT 4.65 5.00 4.50 6.86 448 384  W   422.5 MSFT 6.10 6.50 6.39 6.30 98 218  W  
MSFT 3.55 3.90 3.75 5.68 1725 4627  W   425 MSFT 7.45 8.25 7.90 7.60 112 234  W  
MSFT 2.00 2.23 2.08 3.75 1358 1981  W   430 MSFT 10.75 12.15 11.21 10.64 40 77  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.40 11.50 10.15 15.28 446 950  W   415 MSFT 3.10 5.15 4.25 3.49 318 1274  W  
MSFT 7.25 8.60 7.60 11.99 350 2102  W   420 MSFT 4.95 7.20 6.29 5.12 74 298  W  
MSFT 5.05 5.20 5.19 9.16 282 953  W   425 MSFT 7.85 9.00 9.02 7.20 64 113  W  
MSFT 2.98 3.35 3.13 6.79 327 1424  W   430 MSFT 11.40 12.30 13.00 9.76 3 50  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 11.70 12.95 11.90 20.27 164 660  W   415 MSFT 4.20 5.50 5.20 3.13 96 286  W  
MSFT 7.90 9.30 8.80 16.74 208 675  W   420 MSFT 6.60 7.45 7.30 4.46 124 71  W  
MSFT 6.35 6.80 6.35 13.57 138 402  W   425 MSFT 8.90 10.40 10.40 6.15 20 115  W  
MSFT 4.40 4.85 4.58 10.79 153 420  W   430 MSFT 12.15 14.25 13.35 8.22 5 19  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.15 13.40 12.90 26.45 355 9345  S   415 MSFT 5.75 6.10 6.00 2.48 673 4402  S  
MSFT 10.15 10.45 9.95 22.69 1164 9321  S   420 MSFT 7.80 8.00 7.95 3.50 2187 5534  S  
MSFT 7.65 7.95 7.73 19.21 1067 9151  S   425 MSFT 10.25 10.65 10.34 4.79 190 2495  S  
MSFT 5.55 5.75 5.63 16.04 1748 10912  S   430 MSFT 13.25 13.70 13.79 6.39 14 5752  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.10 15.55 14.15 33.97 31 86  Q   415 MSFT 5.45 6.85 6.51 1.77 95 20  Q  
MSFT 10.95 12.40 11.35 30.01 131 151  Q   420 MSFT 8.40 8.95 8.73 2.49 294 36  Q  
MSFT 8.50 9.90 8.64 26.26 80 109  Q   425 MSFT 10.10 12.20 11.00 3.41 69 4  Q  
MSFT 6.40 8.50 6.56 22.74 90 107  Q   430 MSFT 13.30 15.95 14.28 4.57 1 40  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 17.45 18.00 17.60 64.70 124 2266  S   415 MSFT 8.30 8.70 8.65 0.33 438 2739  S  
MSFT 14.80 15.00 14.70 60.56 1851 5266  S   420 MSFT 10.55 10.75 10.95 0.48 420 7248  S  
MSFT 12.10 12.30 11.85 56.47 668 3972  S   425 MSFT 12.90 13.30 13.33 0.67 494 5871  S  
MSFT 9.15 9.90 9.66 52.44 499 5521  S   430 MSFT 15.65 16.10 15.80 0.93 16 3369  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.