Microsoft (MSFT) Options Chain & Prices $393.08 +1.82 (+0.47%) Closing price 04:00 PM EasternExtended Trading$392.85 -0.23 (-0.06%) As of 06:39 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock MSFT Put and Call Options List 12/17/2027 6/17/2027 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 5/16/2025 5/2/2025 4/25/2025 4/17/2025 4/11/2025 4/4/2025 3/28/2025 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 VolatilityDeltaTrades3/28/2025$315.00$0.015Put41 - 128(+18)54.06% (+2.66%)-0.00183443/28/2025$320.00$0.018Put83758535(+36)51.39% (+2.33%)-0.002317103/28/2025$325.00$0.022Put25723515544(-1)48.71% (+2.00%)-0.002953513/28/2025$325.00$65.671Call255 - 26(+0)48.71% (+1.97%)0.9971433/28/2025$330.00$0.028Put64257646337(+3)46.05% (+1.67%)-0.003801503/28/2025$330.00$60.681Call82622(+0)46.05% (+1.64%)0.99629463/28/2025$332.50$0.031Put3923599(+1)44.71% (+1.51%)-0.004332183/28/2025$335.00$0.035Put994843749(+88)43.38% (+1.34%)-0.004952203/28/2025$337.50$0.040Put80726554053(+2)42.05% (+1.15%)-0.005679843/28/2025$337.50$53.199Call55 - 22(+0)42.05% (+1.15%)0.9944231 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. 3/28/2025$340.00$0.045Put2463487764(+119)40.72% (+0.99%)-0.00654373/28/2025$340.00$50.707Call5 - - 7(+0)40.72% (+0.99%)0.99356553/28/2025$342.50$0.051Put69194926(+0)39.39% (+0.82%)-0.007567153/28/2025$345.00$0.059Put45923541044(+94)38.06% (+0.66%)-0.0087951113/28/2025$347.50$0.067Put71131531146(+22)37.64% (+1.39%)-0.0102821193/28/2025$350.00$0.078Put30441511677(+20)35.44% (+0.34%)-0.012112663/28/2025$350.00$40.749Call2010665(-1)35.44% (+0.34%)0.98802453/28/2025$352.50$0.091Put1,04911953121(+8)34.87% (+0.90%)-0.01437893/28/2025$355.00$0.108Put720196351390(+52)32.87% (+0.01%)-0.0172191883/28/2025$357.50$0.129Put4614828286(+223)31.36% (-0.41%)-0.0208521073/28/2025$360.00$0.156Put661126771796(+195)30.54% (-0.19%)-0.0255561463/28/2025$360.00$30.835Call42172173(+5)30.42% (-0.31%)0.97467223/28/2025$362.50$0.192Put343103138441(+38)29.25% (-0.48%)-0.0317391383/28/2025$362.50$28.373Call81244(+3)29.25% (-0.48%)0.96853843/28/2025$365.00$0.241Put840167811596(+80)28.15% (-0.65%)-0.0399581883/28/2025$365.00$25.924Call8 - 496(+1)28.15% (-0.65%)0.96039873/28/2025$367.50$0.309Put48452572046(+137)27.11% (-0.82%)-0.0509261303/28/2025$367.50$23.493Call32162(+0)27.11% (-0.82%)0.94951233/28/2025$370.00$0.402Put1,1643521801466(+146)26.26% (-0.86%)-0.0657114353/28/2025$370.00$21.088Call25312218(+17)25.39% (-1.73%)0.934898173/28/2025$372.50$0.531Put553125132420(+169)25.37% (-1.02%)-0.0855081923/28/2025$372.50$18.718Call62414153(+0)25.23% (-1.17%)0.915337163/28/2025$375.00$0.711Put1,1142033153858(+99)24.69% (-1.04%)-0.1118153763/28/2025$375.00$16.399Call1768029300(+78)24.39% (-1.34%)0.889357573/28/2025$377.50$0.961Put9082244101063(+99)23.88% (-1.16%)-0.1463133353/28/2025$377.50$14.148Call345113128372(+24)23.63% (-1.51%)0.855316633/28/2025$380.00$1.305Put1,2432065685323(+611)23.15% (-1.39%)-0.1906664013/28/2025$380.00$11.990Call9244383047902(-18)14.02% (-10.69%)0.8115982063/28/2025$382.50$1.772Put774163262702(+71)22.44% (-1.56%)-0.2461532743/28/2025$382.50$9.953Call579284143585(+72)22.20% (-1.88%)0.756962216Trump’s Great Society (Ad)Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to move your money now.Millions of Americans are about to be wiped out, while others could make a fortune… click here to ma3/28/2025$385.00$2.395Put2,6481,2127322730(-143)22.05% (-1.42%)-0.3131466543/28/2025$385.00$8.069Call3,3821,150995850(+47)21.75% (-1.72%)0.6910528183/28/2025$387.50$3.202Put553168142634(+159)21.23% (-1.72%)-0.3906981783/28/2025$387.50$6.367Call2,256821810748(+227)21.22% (-1.94%)0.6148465733/28/2025$390.00$4.214Put9411041581538(+20)21.01% (-1.68%)-0.4764551833/28/2025$390.00$4.866Call13,5675,5414,3101813(+328)20.80% (-1.81%)0.530681,6033/28/2025$392.50$5.449Put2144628254(+41)20.53% (-1.45%)-0.567124613/28/2025$392.50$3.581Call3,086658366777(+199)19.76% (-2.58%)0.4418965583/28/2025$395.00$6.916Put44871511513(+39)19.96% (-1.62%)-0.658321843/28/2025$395.00$2.524Call4,1141,3849953143(+301)19.95% (-1.63%)0.3527421,0153/28/2025$397.50$8.619Put57407232(+122)19.55% (-1.69%)-0.744835143/28/2025$397.50$1.698Call2,1626044781600(+526)19.48% (-1.77%)0.2683974633/28/2025$400.00$10.550Put320381881408(+0)19.38% (-1.62%)-0.820668953/28/2025$400.00$1.093Call6,7301,8301,1923610(+950)19.43% (-1.70%)0.1942511,3153/28/2025$402.50$12.676Put13 - 159(-2)19.03% (-1.86%)-0.88172583/28/2025$402.50$0.679Call1,382251475752(+226)18.99% (-1.90%)0.1342823333/28/2025$405.00$14.948Put51310409(-14)18.99% (-1.92%)-0.926301203/28/2025$405.00$0.414Call2,9044732052836(+312)18.90% (-2.09%)0.0896334173/28/2025$407.50$17.320Put63240(+3)19.17% (-1.90%)-0.95589343/28/2025$407.50$0.251Call761423128870(-104)18.61% (-2.46%)0.0586651553/28/2025$410.00$19.751Put85166560(-322)19.37% (-1.99%)-0.974273173/28/2025$410.00$0.154Call1,3245565744098(+307)19.27% (-2.09%)0.0382471813/28/2025$412.50$22.215Put2 - 11(+1)19.77% (-2.03%)-0.98509523/28/2025$412.50$0.097Call67837625168(+38)19.54% (-2.25%)0.025162883/28/2025$415.00$24.697Put695362(-1)20.27% (-2.07%)-0.99126853/28/2025$415.00$0.063Call407239953154(+154)20.17% (-2.07%)0.016879953/28/2025$417.50$27.188Put1313 - 0(+0)20.87% (-2.12%)-0.9947113/28/2025$417.50$0.043Call48 - 36203(+39)20.87% (-2.12%)0.011655103/28/2025$420.00$29.683Put1 - - 9(+0)21.57% (-2.14%)-0.99665813/28/2025$420.00$0.030Call283105563693(-101)22.73% (-0.99%)0.008348623/28/2025$422.50$0.023Call686 - 158(+12)22.37% (-2.17%)0.006227253/28/2025$425.00$34.679Put1 - - 2(+1)23.24% (-2.10%)-0.99843613/28/2025$425.00$0.018Call176146142521(+39)23.86% (-1.51%)0.004834243/28/2025$427.50$0.015Call1 - 110(+10)24.16% (-2.07%)0.00388213/28/2025$430.00$39.677Put3 - 10(-1)25.13% (-1.96%)-0.99911633/28/2025$430.00$0.012Call9259131568(-12)24.03% (-3.08%)0.003201363/28/2025$432.50$0.011Call88 - 101(+100)26.11% (-1.89%)0.00269223/28/2025$435.00$0.009Call374131879(+18)27.09% (-1.79%)0.002295163/28/2025$440.00$0.007Call835531737(-49)29.04% (-1.58%)0.001717133/28/2025$445.00$54.676Put1 - - 2(+2)30.94% (-1.35%)-0.99973713/28/2025$445.00$0.006Call2620 - 2090(+0)30.94% (-1.38%)0.00131863/28/2025$450.00$59.676Put3 - - 6(+4)32.80% (-1.14%)-0.99980613/28/2025$450.00$0.005Call1413 - 1497(+0)32.80% (-1.17%)0.00103163/28/2025$455.00$64.675Put3 - - 11(+0)34.60% (-0.95%)-0.99985813/28/2025$455.00$0.004Call11 - 859(+0)34.60% (-0.97%)0.0008213/28/2025$460.00$69.675Put1 - - 2(+0)36.36% (-0.75%)-0.99989813/28/2025$465.00$74.675Put8 - - 0(+0)38.08% (-0.56%)-0.99992243/28/2025$470.00$79.675Put2 - - 4(+4)39.76% (-0.37%)-0.9999391End-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 SAP Options Chain Salesforce Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:MSFT) was last updated on 3/24/2025 by MarketBeat.com Staff From Our PartnersYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredThis could put Trump on new $100 billAccording to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...Paradigm Press | SponsoredTrump Makes Major Crypto AnnouncementTrump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...Crypto 101 Media | SponsoredElon Musk is helping print “new gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredA brutally honest economic warning for 2025 (see proof)New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...Banyan Hill Publishing | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | 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.
Buy MSFT Stock Free MSFT Stock Alerts