Free Trial

Microsoft (MSFT) Options Chain & Prices

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free MSFT Stock Alerts
$414.74
+2.42 (+0.59%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MSFT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$335.00$0.045Put65521622
(+1)		59.42%
(+6.39%)		-0.0043613
5/17/2024$340.00$0.050Put12322765
(+45)		56.39%
(+6.13%)		-0.0050799
5/17/2024$340.00$75.289Call22 - 273
(+0)		56.41%
(+6.15%)		0.9969781
5/17/2024$345.00$0.057Put5420302626
(-1)		53.36%
(+5.75%)		-0.00595713
5/17/2024$345.00$70.296Call56 - - 390
(-1)		53.38%
(+5.77%)		0.9964062
5/17/2024$350.00$0.065Put1,8441,571273522
(-26)		50.57%
(+5.64%)		-0.00704286
5/17/2024$350.00$65.304Call18822014
(-4)		50.36%
(+5.47%)		0.9957168
5/17/2024$355.00$0.074Put141201171557
(-1)		47.35%
(+5.08%)		-0.00838430
5/17/2024$355.00$60.312Call6 - - 511
(+0)		47.35%
(+5.12%)		0.9948721
5/17/2024$360.00$0.085Put3,0878151485991
(+171)		44.32%
(+4.74%)		-0.01011392
5/17/2024$360.00$55.321Call4 - 3546
(-1)		44.34%
(+4.77%)		0.9937574
5/17/2024$365.00$0.099Put1,5951,3112523790
(+39)		43.08%
(+6.15%)		-0.01233126
5/17/2024$365.00$50.333Call131 - 778
(+0)		41.33%
(+4.35%)		0.9922464
5/17/2024$370.00$0.116Put4,5923,5273197968
(+3006)		39.05%
(+4.76%)		-0.015247388
5/17/2024$370.00$45.346Call13 - 41735
(-5)		38.31%
(+3.97%)		0.99029811
5/17/2024$375.00$0.139Put2,4462,0952117894
(+157)		35.78%
(+4.08%)		-0.019189241
5/17/2024$375.00$40.362Call16110933
(+0)		35.28%
(+3.63%)		0.98757912
5/17/2024$377.50$0.153Put6674041933382
(+11)		34.66%
(+4.27%)		-0.0216995
5/17/2024$377.50$37.832Call4 - - 40
(+0)		33.75%
(+3.35%)		0.9857422
5/17/2024$380.00$0.169Put2,71321255412603
(-22)		32.85%
(+3.81%)		-0.024671319
5/17/2024$380.00$35.384Call3041339027
(-5)		32.25%
(+6.50%)		0.98364921
5/17/2024$382.50$0.188Put12820341543
(+35)		30.71%
(+2.97%)		-0.02825850
5/17/2024$382.50$32.856Call11 - 70
(+1)		30.71%
(+2.92%)		0.9810821
5/17/2024$385.00$0.210Put1,035541995711
(-1)		29.22%
(+2.76%)		-0.032548179
5/17/2024$385.00$30.412Call43511404
(-18)		29.22%
(+2.76%)		0.97790615
5/17/2024$387.50$0.238Put195121022111
(+205)		27.38%
(+2.42%)		-0.03802256
5/17/2024$387.50$27.932Call63 - 97
(+0)		27.70%
(+2.50%)		0.9737915
5/17/2024$390.00$0.273Put9501134577584
(+166)		26.17%
(+2.52%)		-0.044827216
5/17/2024$390.00$25.415Call911011396
(-14)		26.17%
(+2.14%)		0.96856632
5/17/2024$392.50$0.317Put370781361505
(+143)		24.05%
(+1.18%)		-0.05358990
5/17/2024$392.50$22.986Call611017535
(+1)		24.57%
(+24.57%)		0.96183716
5/17/2024$395.00$0.376Put1,7273291395656
(+343)		23.25%
(+1.46%)		-0.065203377
5/17/2024$395.00$20.529Call6527410547
(-16)		21.07%
(-0.72%)		0.95242738
5/17/2024$397.50$0.459Put9102772821676
(-27)		21.32%
(+0.43%)		-0.081065216
5/17/2024$397.50$18.088Call6711685
(+2)		21.90%
(+1.01%)		0.9393739
5/17/2024$400.00$0.581Put2,1343802978402
(+343)		20.18%
(+0.13%)		-0.103419594
5/17/2024$400.00$15.679Call2,3298471588293
(-173)		18.94%
(-1.25%)		0.920072261
5/17/2024$402.50$0.765Put2,2233543051459
(+180)		19.60%
(-0.06%)		-0.135025368
5/17/2024$402.50$13.326Call1042131094
(-15)		19.60%
(+0.59%)		0.89095526
5/17/2024$405.00$1.069Put2,6864804004747
(+271)		18.81%
(-0.46%)		-0.181905578
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
5/17/2024$405.00$11.034Call92121715310951
(-20)		18.22%
(-1.14%)		0.84644222
5/17/2024$407.50$1.526Put2,1121807161415
(+101)		18.44%
(-0.55%)		-0.244014481
5/17/2024$407.50$8.968Call1,3062098241434
(+70)		18.32%
(-0.81%)		0.784944203
5/17/2024$410.00$2.200Put3,4061,0521,4615327
(+650)		18.13%
(-0.86%)		-0.3228821,003
5/17/2024$410.00$7.045Call2,3065995635453
(-87)		17.75%
(-1.27%)		0.703008554
5/17/2024$412.50$3.103Put3,1909898091193
(+194)		17.73%
(-1.02%)		-0.413264852
5/17/2024$412.50$5.417Call5,2082,5541,0923532
(+298)		17.95%
(-0.95%)		0.6106881,091
5/17/2024$415.00$4.272Put2,5566516003065
(-34)		17.69%
(-0.89%)		-0.511431598
5/17/2024$415.00$4.011Call16,4893,6864,2267992
(+302)		18.03%
(-0.79%)		0.5097142,887
5/17/2024$417.50$5.655Put714274185120
(+4)		17.69%
(-1.06%)		-0.606468135
5/17/2024$417.50$2.873Call4,4919831,5892219
(+121)		17.98%
(-0.68%)		0.4088061,280
5/17/2024$420.00$7.307Put32164847455
(+5)		17.50%
(-1.23%)		-0.69672285
5/17/2024$420.00$1.982Call9,3204,2211,92310606
(+98)		17.95%
(-0.83%)		0.3136051,942
5/17/2024$422.50$9.181Put28225167
(+54)		17.73%
(-0.99%)		-0.77543211
5/17/2024$422.50$1.344Call2,7701,0626732081
(+266)		18.13%
(-0.60%)		0.233553706
5/17/2024$425.00$11.271Put68 - 414340
(+5)		17.83%
(-0.92%)		-0.84097125
5/17/2024$425.00$0.882Call4,8401,8171,58210162
(+34)		17.96%
(-0.79%)		0.1672521,179
5/17/2024$430.00$15.769Put60214164
(+1000)		16.64%
(-2.30%)		-0.92765935
5/17/2024$430.00$0.352Call10,6696,3681,76816429
(+3501)		18.77%
(-0.19%)		0.0778121,308
5/17/2024$435.00$0.135Call1,91966534716927
(-1591)		19.18%
(-0.40%)		0.033582270
5/17/2024$440.00$0.061Call1,308583839579
(+27)		20.26%
(+0.03%)		0.01595252
5/17/2024$445.00$30.440Put3 - - 321
(+0)		21.62%
(-0.78%)		-0.9914892
5/17/2024$445.00$0.039Call706985044357
(+24)		21.64%
(-0.37%)		0.009887106
5/17/2024$450.00$0.031Call952372479318
(+30)		23.93%
(-0.56%)		0.007334160
5/17/2024$455.00$0.026Call99295613954
(+28)		26.27%
(-0.29%)		0.00581682
5/17/2024$460.00$0.023Call10537175993
(-8)		28.55%
(-0.03%)		0.00474125
5/17/2024$465.00$0.020Call157823750
(-2)		30.77%
(+0.23%)		0.00393210
5/17/2024$470.00$0.018Call17 - 85021
(+1)		32.92%
(+0.49%)		0.0033087
5/17/2024$475.00$0.016Call4 - 32008
(+0)		35.01%
(+0.74%)		0.0028182
5/17/2024$480.00$0.014Call416 - 2924
(+0)		37.06%
(+1.06%)		0.0024255
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:MSFT) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
How Biden has already won 2024
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing