Microsoft (MSFT) Options Chain & Prices $389.34 +0.89 (+0.23%) As of 03:39 PM Eastern 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 5/30/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 4/25/2025 4/17/2025 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 VolatilityDeltaTrades4/17/2025$312.50$0.287Put1833 - 112(+69)83.81% (+1.60%)-0.01888434/17/2025$315.00$0.310Put74964746(+9)82.12% (+1.31%)-0.020546114/17/2025$317.50$0.334Put2 - 169(-1)80.42% (+1.02%)-0.0223824/17/2025$320.00$0.361Put934371379(+0)80.19% (+2.18%)-0.024401294/17/2025$320.00$69.216Call87 - - 131(+0)78.73% (+0.73%)0.97566794/17/2025$322.50$0.390Put321288(+69)77.04% (+0.44%)-0.0266394/17/2025$325.00$0.422Put1473221432(+39)75.36% (+0.15%)-0.02909384/17/2025$325.00$64.282Call1010 - 166(-25)75.36% (+0.15%)0.97098834/17/2025$327.50$0.458Put51716612(-17)73.67% (-0.13%)-0.031819114/17/2025$330.00$0.497Put7682643584541(+194)72.65% (+0.26%)-0.034849112BITCOIN (Ad)Did you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this...Watch this short video4/17/2025$332.50$0.539Put1051031320(+108)70.29% (-0.70%)-0.03821254/17/2025$335.00$0.586Put1,502795074611(+1104)68.60% (-0.99%)-0.041951154/17/2025$337.50$0.638Put13573221736(+1179)66.91% (-1.27%)-0.046124514/17/2025$340.00$0.696Put1,6465191823410(+1252)65.22% (-1.56%)-0.0507921784/17/2025$342.50$0.761Put335150381037(+7)63.94% (-1.44%)-0.056014504/17/2025$342.50$47.135Call26 - 25172(+0)63.52% (-1.86%)0.94417924/17/2025$345.00$0.832Put967462354964(+154)62.17% (-1.82%)-0.0618682424/17/2025$345.00$44.708Call115 - 3198(+5)61.83% (-2.16%)0.93834264/17/2025$347.50$0.912Put1157017874(+55)60.44% (-2.16%)-0.068485234/17/2025$347.50$42.290Call103 - 143(+0)60.13% (-2.47%)0.93177744/17/2025$350.00$1.003Put2,2262143044187(-19)58.79% (-2.44%)-0.0759455854/17/2025$350.00$39.882Call3635 - 661(+13)58.43% (-2.79%)0.92435854/17/2025$352.50$1.104Put2411071002353(+372)57.15% (-2.72%)-0.08439544/17/2025$352.50$37.486Call10 - - 339(+2)56.74% (-3.13%)0.91594734/17/2025$355.00$1.220Put20280528026(-22)55.05% (-3.47%)-0.094034834/17/2025$355.00$35.103Call3315550(+2)55.05% (-3.47%)0.906385104/17/2025$357.50$1.353Put3421251031033(+111)53.38% (-3.81%)-0.1050341494/17/2025$357.50$32.737Call2 - 1452(+19)53.38% (-3.81%)0.89545624/17/2025$360.00$1.505Put4421021155560(+88)51.73% (-4.16%)-0.1176541694/17/2025$360.00$30.391Call1041522795(-6)51.73% (-4.16%)0.88291374/17/2025$362.50$1.683Put1534329968(+172)49.85% (-4.96%)-0.132231724/17/2025$362.50$28.070Call593412585(+33)50.10% (-4.66%)0.868471274/17/2025$365.00$1.891Put5581441885103(-71)49.25% (-4.07%)-0.1490262044/17/2025$365.00$25.779Call38845741348(-129)48.50% (-4.82%)0.851781714/17/2025$367.50$2.136Put30911188885(+80)46.95% (-5.11%)-0.1685391274/17/2025$367.50$23.524Call1002544431(-19)46.95% (-5.11%)0.83247524/17/2025$370.00$2.426Put5791711673850(-94)45.91% (-4.91%)-0.1910592194/17/2025$370.00$21.314Call15719371985(-270)46.28% (-4.53%)0.810121484/17/2025$372.50$2.771Put603257248802(+41)44.71% (-5.54%)-0.2171592344/17/2025$372.50$19.158Call19312635805(+226)44.00% (-5.57%)0.78430959Warning: “DOGE Collapse” imminent (Ad)Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week, President Trump promised to buy a Tesla to help support Musk in the face of a boycott against his company. But according to one research group, with connections to the Pentagon and the U.S. government, Elon's preparing to strike back in a much bigger way in the days ahead.Click here to see what they’re predicting now.4/17/2025$375.00$3.179Put1,7341,0574756228(+68)43.63% (-5.14%)-0.2470832984/17/2025$375.00$17.066Call1,0474241572277(+293)43.35% (-4.99%)0.7546312044/17/2025$377.50$3.666Put20777361187(+591)42.12% (-4.97%)-0.28141054/17/2025$377.50$15.050Call430246691123(+67)42.05% (-5.04%)0.7207321164/17/2025$380.00$4.241Put2,5287538639810(-282)41.14% (-4.51%)-0.3202087204/17/2025$380.00$13.121Call12,99812,05362812301(+399)40.02% (-6.05%)0.6823564654/17/2025$382.50$4.917Put610326236429(+14)38.81% (-5.79%)-0.363641484/17/2025$382.50$11.293Call1,220219226905(+106)39.49% (-5.10%)0.6394012774/17/2025$385.00$5.709Put2,7785233978036(-108)37.64% (-5.71%)-0.4117333704/17/2025$385.00$9.579Call2,0527825288952(+1815)38.46% (-4.89%)0.5919345064/17/2025$387.50$6.630Put453211198274(-71)37.62% (-4.51%)-0.464061284/17/2025$387.50$7.992Call1,2534114591091(-187)36.87% (-5.78%)0.5402844024/17/2025$390.00$7.691Put7652361776851(-123)35.45% (-5.50%)-0.5200171574/17/2025$390.00$6.543Call2,6558679785382(-177)36.13% (-4.82%)0.4850618124/17/2025$392.50$8.905Put98663612(+26)34.42% (-5.41%)-0.578665404/17/2025$392.50$5.245Call5881721161585(-39)35.41% (-4.43%)0.427222924/17/2025$395.00$10.284Put783053350(-39)34.38% (-4.44%)-0.638616534/17/2025$395.00$4.109Call1,4354713515359(+474)34.46% (-5.13%)0.3681385734/17/2025$397.50$11.836Put1515 - 149(+12)32.57% (-5.35%)-0.69800374/17/2025$397.50$3.142Call3,7683732542471(+86)33.45% (-4.46%)0.3096092504/17/2025$400.00$13.558Put9219456204(-73)33.28% (-3.84%)-0.754735284/17/2025$400.00$2.344Call3,8591,3771,39910649(+248)32.53% (-5.20%)0.253671,1644/17/2025$402.50$15.443Put3113069(+0)31.09% (-5.35%)-0.80684424/17/2025$402.50$1.706Call8422302911791(+56)31.73% (-5.00%)0.2022262284/17/2025$405.00$17.471Put17 - 41321(-12)30.49% (-5.34%)-0.852846104/17/2025$405.00$1.210Call4,5272,6111,00911114(+191)31.37% (-4.52%)0.1566956614/17/2025$407.50$0.835Call7073931061137(+7)30.85% (-4.99%)0.1178822744/17/2025$410.00$21.874Put321131708(-26)29.51% (-5.36%)-0.92357254/17/2025$410.00$0.561Call4,8161,1183107466(+222)29.72% (-5.47%)0.0860473504/17/2025$412.50$0.368Call29310863864(+502)29.12% (-5.74%)0.0609851174/17/2025$415.00$26.595Put22 - 223(+0)28.81% (-5.43%)-0.96619614/17/2025$415.00$0.235Call1,11672010314264(-302)28.81% (-5.43%)0.0420931814/17/2025$417.50$0.149Call2692622244(+109)29.64% (-4.43%)0.028469664/17/2025$420.00$31.489Put1051023451(-1)28.49% (-5.53%)-0.98692944/17/2025$420.00$0.094Call1,5891,08118523837(+50)28.49% (-6.91%)0.0190552654/17/2025$422.50$0.060Call1,11095012772(-308)28.54% (-5.56%)0.012789464/17/2025$425.00$36.455Put680200 - 393(+0)28.74% (-5.58%)-0.99507664/17/2025$425.00$0.039Call572416866200(-112)29.05% (-5.27%)0.008734894/17/2025$430.00$41.445Put198 - 75122(+0)29.63% (-5.53%)-0.99792634/17/2025$430.00$0.019Call711576217816(-124)30.04% (-6.37%)0.0044841154/17/2025$435.00$46.441Put21050 - 96(+0)30.99% (-5.44%)-0.99895534/17/2025$435.00$0.011Call179154 - 3989(-19)30.99% (-5.44%)0.002649444/17/2025$440.00$51.440Put25575 - 116(-1)32.58% (-5.36%)-0.99940634/17/2025$440.00$0.007Call510501 - 4126(+9)32.58% (-5.36%)0.001726484/17/2025$445.00$56.439Put12750 - 59(-9)34.23% (-5.33%)-0.99964134/17/2025$445.00$0.005Call5316253(+88)34.23% (-5.33%)0.00118654/17/2025$450.00$61.439Put151052(+0)35.87% (-5.33%)-0.9997724/17/2025$450.00$0.004Call118 - 8449(-20)35.87% (-5.33%)0.00083984/17/2025$455.00$66.439Put5 - - 10(+0)37.46% (-5.34%)-0.99985314/17/2025$455.00$0.003Call11 - 2001(+0)37.46% (-5.34%)0.0006041Warning: “DOGE Collapse” imminent (Ad)Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week, President Trump promised to buy a Tesla to help support Musk in the face of a boycott against his company. But according to one research group, with connections to the Pentagon and the U.S. government, Elon's preparing to strike back in a much bigger way in the days ahead.Click here to see what they’re predicting now.4/17/2025$460.00$71.439Put2 - - 3(+0)39.01% (-5.34%)-0.99990514/17/2025$460.00$0.002Call164 - 4545(-608)39.01% (-5.34%)0.00044104/17/2025$465.00$0.001Call1 - - 1363(+0)40.50% (-5.32%)0.0003231End-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 4/14/2025 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 | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredElon Reveals Why There Soon Won’t Be Any Money For Social SecurityElon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...Colonial Metals | SponsoredBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | 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 | SponsoredTrump’s Secret WeaponHave you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...American Alternative | SponsoredThe biggest story CNBC isn't talking about (yet)This Story Could Go Viral as Soon as May 31 Quietly, towns like Shreveport, Louisiana and Fort Worth, Texas...Stansberry Research | 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