Microsoft (MSFT) Options Chain & Prices $429.03 +4.45 (+1.05%) As of 01/17/2025 04:00 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends MSFT Put and Call Options List 12/17/2027 6/17/2027 1/15/2027 12/18/2026 6/18/2026 1/16/2026 12/19/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 5/16/2025 4/17/2025 3/21/2025 2/28/2025 2/21/2025 2/14/2025 2/7/2025 1/31/2025 1/24/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades1/24/2025$345.00$0.008Put282281 - 17(+0)51.33% (+3.51%)-0.000977681/24/2025$345.00$84.038Call1 - - 1(+0)51.33% (+3.53%)0.99917711/24/2025$350.00$0.010Put462441 - 150(+1)49.07% (+3.42%)-0.0012471021/24/2025$350.00$79.043Call16 - 113(-2)49.07% (+3.44%)0.99890661/24/2025$355.00$0.012Put2 - - 349(+74)46.82% (+3.33%)-0.00160111/24/2025$360.00$0.015Put791167306(+0)44.55% (+3.24%)-0.002071161/24/2025$360.00$69.057Call4 - - 7(+0)44.55% (+3.26%)0.99808331/24/2025$362.50$0.017Put11 - 1116(+0)43.42% (+3.19%)-0.00236321/24/2025$365.00$0.019Put169 - 20106(+13)42.28% (+3.15%)-0.00270161/24/2025$365.00$64.065Call1 - 119674(+0)42.28% (+3.17%)0.9974561 Get the Latest News and Ratings for MSFT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Microsoft and its competitors with MarketBeat's FREE daily newsletter. 1/24/2025$370.00$0.025Put8888 - 442(+3)40.00% (+3.06%)-0.00355541/24/2025$370.00$59.074Call2 - - 46(+0)40.00% (+3.08%)0.99660811/24/2025$375.00$0.032Put972254(-7)37.71% (+2.96%)-0.00472971/24/2025$375.00$54.085Call20 - - 36(+0)37.71% (+2.98%)0.99543621/24/2025$377.50$0.036Put372 - 20(+2)36.56% (+2.91%)-0.00548291/24/2025$380.00$0.042Put12025672137(-23)35.41% (+2.86%)-0.006377401/24/2025$380.00$49.099Call1 - - 53(+0)35.41% (+2.88%)0.99379411/24/2025$382.50$0.048Put15 - 1577(+6)34.25% (+2.80%)-0.00744711/24/2025$385.00$0.055Put1191013986(-2)33.09% (+2.74%)-0.008737331/24/2025$385.00$44.117Call11 - 15(+0)33.09% (+2.76%)0.99145511/24/2025$387.50$0.064Put133123 - 214(+49)31.93% (+2.67%)-0.010307191/24/2025$390.00$0.075Put2631063836(-132)30.77% (+2.96%)-0.012224651/24/2025$390.00$39.140Call1284189(+0)30.77% (+2.62%)0.98798461/24/2025$392.50$0.088Put839246283(-1)29.61% (+2.51%)-0.0146061381/24/2025$395.00$0.104Put17626441349(-2)28.19% (+2.31%)-0.017577471/24/2025$395.00$34.173Call2 - - 19(+0)28.46% (+2.43%)0.98267621/24/2025$397.50$0.125Put1451766889(+9)27.38% (+2.36%)-0.021341301/24/2025$400.00$0.151Put890345871982(-4)26.09% (+2.05%)-0.0261591301/24/2025$400.00$29.223Call47528163(-4)26.18% (+2.13%)0.974181161/24/2025$402.50$0.185Put795813972(+133)25.06% (+1.95%)-0.0324321441/24/2025$405.00$0.230Put926201751292(-19)24.07% (+2.01%)-0.0406981621/24/2025$405.00$24.306Call52126143(+0)23.97% (+1.75%)0.95979271/24/2025$407.50$0.292Put3661387524(-79)22.92% (+1.67%)-0.05185821/24/2025$407.50$21.869Call4343 - 102(-41)22.92% (+1.60%)0.94881141/24/2025$410.00$0.378Put1,2701302182656(+400)21.97% (+1.33%)-0.0670573401/24/2025$410.00$19.456Call1238210475(+16)21.93% (+1.21%)0.933823211/24/2025$412.50$0.501Put580691351439(+213)21.02% (+1.03%)-0.0879861881/24/2025$412.50$17.080Call73 - 285(-2)21.02% (+0.92%)0.9132271/24/2025$415.00$0.680Put1,7975053501950(+25)20.22% (+0.64%)-0.1167993501/24/2025$415.00$14.758Call4618103393(+37)20.20% (+0.64%)0.88488827Stunning Trump Exec Order Leaked (Ad)Most people have no clue this unassuming facility exists. Yet the minute Donald Trump takes office... This could be the most important building in America.Click here and see why.1/24/2025$417.50$0.939Put1,451236131417(+69)19.54% (+0.44%)-0.1559613241/24/2025$417.50$12.515Call763420679(+5)19.49% (+0.39%)0.84646421/24/2025$420.00$1.311Put3,4351,0607831549(+226)18.96% (+0.09%)-0.2077576941/24/2025$420.00$10.382Call646369781388(-91)18.88% (+0.19%)0.7957351321/24/2025$422.50$1.835Put1,407277477730(+242)18.39% (-0.28%)-0.2735673611/24/2025$422.50$8.398Call23012331727(-98)18.38% (-0.03%)0.731376721/24/2025$425.00$2.548Put2,4158058291471(+189)17.97% (-0.44%)-0.3531036971/24/2025$425.00$6.599Call1,5205005462077(+7)17.72% (-0.55%)0.6536773441/24/2025$427.50$3.488Put2,1006508011078(+465)17.63% (-0.64%)-0.4437894621/24/2025$427.50$5.023Call2,3386428061116(+48)17.63% (-0.52%)0.5651246201/24/2025$430.00$4.683Put3,2249421,329912(+152)17.38% (-0.49%)-0.5410127951/24/2025$430.00$3.693Call7,5142,7792,2662608(+580)17.27% (-0.77%)0.4704082,0191/24/2025$432.50$6.140Put1,22782020887(+31)17.20% (-0.64%)-0.6380732791/24/2025$432.50$2.620Call5,4761,9151,5362079(+1237)17.31% (-0.65%)0.3757531,4281/24/2025$435.00$7.849Put28215184371(-20)17.29% (-0.58%)-0.7280751081/24/2025$435.00$1.794Call15,3994,1265,2184234(+1064)17.25% (-0.80%)0.287643,1361/24/2025$437.50$9.786Put73234191(+0)17.06% (-0.91%)-0.805579251/24/2025$437.50$1.190Call2,246803499846(+221)17.06% (-1.17%)0.2112837351/24/2025$440.00$11.904Put775516863(+11)17.12% (-1.06%)-0.867397361/24/2025$440.00$0.768Call5,6691,9431,7902580(+75)17.24% (-0.93%)0.1495511,5431/24/2025$442.50$14.159Put1 - 11(+1)17.25% (-1.21%)-0.91317311/24/2025$442.50$0.488Call1,872656292802(+123)17.22% (-1.24%)0.1027844621/24/2025$445.00$16.513Put2287147(+0)17.48% (-1.37%)-0.944713131/24/2025$445.00$0.308Call1,7427044265814(+1979)17.50% (-1.67%)0.0693354921/24/2025$447.50$18.928Put2 - - 0(+0)17.80% (-1.53%)-0.96529421/24/2025$447.50$0.196Call3,927437153126(+25)17.85% (-1.48%)0.0465311791/24/2025$450.00$21.379Put185412(+0)18.24% (-1.68%)-0.97811781/24/2025$450.00$0.128Call1,9059175002946(-36)18.41% (-2.13%)0.0315253811/24/2025$452.50$0.086Call92454733996(+13)18.78% (-2.27%)0.021838901/24/2025$455.00$26.336Put20 - - 20(+3)19.41% (-1.93%)-0.9906311/24/2025$455.00$0.061Call1,2961619861839(+1)19.41% (-1.91%)0.0155851761/24/2025$457.50$28.827Put22 - 1(+1)20.12% (-2.00%)-0.99348321/24/2025$457.50$0.045Call968103320(+11)20.12% (-1.98%)0.0114781611/24/2025$460.00$31.322Put15 - - 19(+7)20.88% (-2.06%)-0.9953711/24/2025$460.00$0.034Call5711503392153(-4)20.88% (-2.04%)0.008693641/24/2025$462.50$0.026Call361 - 1(+1)21.67% (-2.07%)0.00673421/24/2025$465.00$36.316Put11 - 0(+0)22.48% (-2.12%)-0.9974411/24/2025$465.00$0.021Call5022221420(+98)22.48% (-2.09%)0.005311121/24/2025$467.50$0.017Call9272 - 7(+7)23.28% (-2.11%)0.0042461491/24/2025$470.00$41.312Put11 - 4(+4)24.08% (-2.15%)-0.99848311/24/2025$470.00$0.014Call18151626(-3)24.08% (-2.13%)0.00343281/24/2025$472.50$43.811Put11 - 0(+0)24.87% (-2.16%)-0.9988211/24/2025$475.00$0.010Call6032423(-1)25.66% (-2.15%)0.00230451/24/2025$477.50$0.008Call2727 - 1(+0)26.43% (-2.16%)0.00190931/24/2025$480.00$0.007Call645012311(+0)28.24% (-1.13%)0.001594111/24/2025$482.50$0.006Call77 - 2(+1)27.96% (-2.17%)0.00133821/24/2025$490.00$61.309Put6 - - 6(+4)30.18% (-2.21%)-0.99973411/24/2025$495.00$66.308Put6 - - 0(+0)31.62% (-2.23%)-0.99982211/24/2025$500.00$0.002Call5025 - 635(+7)33.03% (-2.22%)0.00045621/24/2025$505.00$76.308Put11 - 0(+0)34.41% (-2.25%)-0.9999081Stunning Trump Exec Order Leaked (Ad)Most people have no clue this unassuming facility exists. Yet the minute Donald Trump takes office... This could be the most important building in America.Click here and see why.End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Oracle Options Chain ServiceNow Options Chain Fortinet Options Chain Axon Enterprise Options Chain Commvault Systems Options Chain Qualys Options Chain C3.ai Options Chain Progress Software Options Chain Salesforce Options Chain SAP Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:MSFT) was last updated on 1/21/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredTrump’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode in 2025! Trump could trigger THIS crypto coin… Crypto 101 Media | SponsoredBuy this coin BEFORE Inauguration Day …Mark my words … Bitcoin is going to $100,000. BEFORE Trump is inaugurated. And I think it could reach $1...Weiss Ratings | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe crypto bull market is here, and the stakes couldn’t be higher. The next 3-6 months? They’re the most ex...Crypto Swap Profits | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredElon’s New AI Firm REVEALEDNvidia’s AI chip … the H100 … has been the holy grail of artificial intelligence… Until now. Because Elo...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Microsoft Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Microsoft With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free MSFT Stock Alerts