Free Trial

Microsoft (MSFT) Options Chain & Prices

→ Biden to Launch “FedNOW” [Move Your Money Now] (From Priority Gold) (Ad)
Free MSFT Stock Alerts
$405.42
+7.58 (+1.91%)
(As of 09:53 AM 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
5/3/2024$345.00$0.011Put82 - 376
(-65)		93.88%
(+27.45%)		-0.0019894
5/3/2024$345.00$52.667Call55 - - 56
(+0)		93.88%
(+27.45%)		0.9981311
5/3/2024$347.50$0.012Put1 - - 157
(-2)		90.32%
(+26.55%)		-0.0022671
5/3/2024$350.00$0.013Put42 - 1255
(-110)		86.84%
(+25.71%)		-0.0025884
5/3/2024$350.00$47.670Call1 - - 47
(+1)		86.84%
(+25.71%)		0.997531
5/3/2024$352.50$0.015Put11 - 108
(-3)		83.33%
(+24.84%)		-0.0029781
5/3/2024$355.00$0.017Put10190 - 670
(+66)		79.83%
(+23.94%)		-0.0034493
5/3/2024$355.00$42.674Call8 - - 29
(+0)		79.83%
(+23.94%)		0.996673
5/3/2024$357.50$0.019Put6060 - 230
(+20)		76.28%
(+22.99%)		-0.0040325
5/3/2024$360.00$0.022Put13732681263
(-108)		72.81%
(+22.08%)		-0.00472921
5/3/2024$360.00$37.680Call11 - 145
(+0)		72.81%
(+22.08%)		0.9953891
5/3/2024$362.50$0.025Put935453
(-10)		69.26%
(+21.06%)		-0.0056186
5/3/2024$362.50$35.184Call22 - 16
(+0)		69.29%
(+21.10%)		0.994521
5/3/2024$365.00$0.029Put1335131765
(+43)		65.77%
(+20.06%)		-0.00670624
5/3/2024$367.50$0.034Put31 - 1663
(+374)		62.23%
(+18.93%)		-0.0081042
5/3/2024$370.00$0.040Put337102836697
(-355)		58.67%
(+17.70%)		-0.00990493
5/3/2024$370.00$27.670Call43 - 63
(-25)		58.63%
(+17.66%)		0.9901962
5/3/2024$372.50$0.047Put74312755
(+226)		55.08%
(+16.32%)		-0.0122618
5/3/2024$375.00$0.057Put831864577044
(-120)		48.49%
(+12.24%)		-0.015439154
5/3/2024$375.00$22.718Call13 - - 57
(-3)		51.46%
(+14.76%)		0.9847352
5/3/2024$377.50$0.070Put21133251158
(+255)		47.81%
(+12.84%)		-0.01966744
5/3/2024$377.50$20.231Call3 - 332
(-7)		47.81%
(+13.00%)		0.9804652
5/3/2024$380.00$0.088Put1,8003938853293
(+662)		38.48%
(+5.85%)		-0.0257261
5/3/2024$380.00$17.749Call861189
(-13)		44.13%
(+11.05%)		0.9744376
5/3/2024$382.50$0.115Put41179741561
(+303)		37.36%
(+5.84%)		-0.034871122
5/3/2024$382.50$15.276Call31 - 29
(+5)		40.51%
(+8.99%)		0.9654253
5/3/2024$385.00$0.158Put1,7072117633896
(+234)		35.06%
(+4.96%)		-0.049459345
5/3/2024$385.00$12.820Call512622191
(-26)		37.08%
(+7.00%)		0.95071825
5/3/2024$387.50$0.241Put1,8473533112606
(+499)		31.86%
(+3.11%)		-0.075999300
5/3/2024$387.50$10.402Call6212368
(-8)		34.09%
(+5.28%)		0.92465120
5/3/2024$390.00$0.403Put5,8711,8392,1327032
(+558)		30.83%
(+2.31%)		-0.1232131,238
5/3/2024$390.00$8.066Call25492871319
(+178)		30.07%
(+2.20%)		0.877118102
5/3/2024$392.50$0.732Put3,4269041,4112485
(-387)		29.91%
(+1.65%)		-0.206379771
5/3/2024$392.50$5.889Call3471411321088
(-83)		29.77%
(+0.84%)		0.795413139
5/3/2024$395.00$1.317Put9,5484,0173,94210053
(+244)		28.49%
(+0.14%)		-0.3292042,455
5/3/2024$395.00$3.978Call2,5931,0481,1301371
(-583)		28.71%
(-0.05%)		0.671786675
5/3/2024$397.50$2.287Put1,7908945242077
(+152)		27.79%
(+0.86%)		-0.48769639
5/3/2024$397.50$2.445Call4,8871,7942,2102589
(-837)		27.77%
(-0.75%)		0.5140611,508
5/3/2024$400.00$3.721Put1,5917233403522
(-158)		27.05%
(+0.99%)		-0.65585459
5/3/2024$400.00$1.354Call12,2444,6264,1827113
(+1713)		27.21%
(-1.63%)		0.3489522,584
Urgent dollar warning (Ad)

Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.

Find out for free here.
5/3/2024$402.50$5.537Put3391771483
(-20)		27.82%
(+0.53%)		-0.79495690
5/3/2024$402.50$0.682Call4,0041,1901,5612458
(-545)		26.56%
(-2.00%)		0.2094721,018
5/3/2024$405.00$7.690Put31258263698
(-98)		27.69%
(-1.39%)		-0.89192394
5/3/2024$405.00$0.323Call9,1123,4813,8245790
(-2762)		27.81%
(-1.20%)		0.1141481,402
5/3/2024$407.50$10.035Put16681161166
(-15)		29.39%
(-0.69%)		-0.947542
5/3/2024$407.50$0.155Call1,8306245233779
(+192)		29.18%
(-0.99%)		0.059992454
5/3/2024$410.00$12.475Put147287525
(-1023)		31.09%
(+4.24%)		-0.97547946
5/3/2024$410.00$0.081Call4,4631,5021,8417637
(+635)		31.02%
(+0.25%)		0.032899813
5/3/2024$412.50$14.954Put61257
(-758)		33.35%
(+0.59%)		-0.9889245
5/3/2024$412.50$0.049Call1,8043499034078
(-554)		33.42%
(+0.37%)		0.019802292
5/3/2024$415.00$17.477Put309110174
(-1029)		35.99%
(+1.66%)		-0.99557118
5/3/2024$415.00$0.033Call2,0577076085705
(-93)		34.83%
(+1.13%)		0.013001335
5/3/2024$417.50$19.945Put11 - 11
(-264)		38.72%
(+2.70%)		-0.9983731
5/3/2024$417.50$0.024Call4201881041844
(-241)		38.72%
(+2.70%)		0.009203109
5/3/2024$420.00$22.445Put402 - - 161
(-660)		41.54%
(+3.73%)		-0.9995392
5/3/2024$420.00$0.018Call1,7459585108479
(-403)		41.89%
(+2.67%)		0.006787311
5/3/2024$422.50$0.014Call22587852202
(-115)		44.43%
(+4.77%)		0.00522278
5/3/2024$425.00$27.445Put61 - 2
(-94)		47.27%
(+5.64%)		-1.02
5/3/2024$425.00$0.012Call1,0794573723892
(-379)		47.31%
(+5.67%)		0.004154189
5/3/2024$427.50$0.010Call160361111332
(-71)		50.21%
(+6.59%)		0.00340347
5/3/2024$430.00$32.475Put180119612
(-4)		53.13%
(+7.51%)		-1.08
5/3/2024$430.00$0.009Call561963153242
(+191)		53.13%
(+7.50%)		0.0028697
5/3/2024$432.50$0.008Call1861767
(-18)		56.07%
(+8.43%)		0.00245712
5/3/2024$435.00$0.007Call6618374286
(-51)		59.02%
(+7.64%)		0.00215122
5/3/2024$437.50$0.007Call110932852
(+39)		68.58%
(+16.96%)		0.0019139
5/3/2024$440.00$0.006Call285311405594
(+48)		64.93%
(+11.34%)		0.00172336
5/3/2024$442.50$0.006Call11 - 3739
(+7)		67.89%
(+14.77%)		0.0015691
5/3/2024$445.00$0.006Call1,25229 - 2174
(-22)		70.84%
(+13.36%)		0.00144284
5/3/2024$450.00$0.005Call11 - 3121
(+43)		76.69%
(+15.42%)		0.0012431
5/3/2024$455.00$0.005Call861745
(-2)		82.47%
(+17.51%)		0.0010947
5/3/2024$460.00$0.005Call38528 - 2629
(-15)		88.17%
(+19.60%)		0.00097712
5/3/2024$465.00$0.004Call1 - - 1588
(-2)		93.77%
(+21.70%)		0.0008821
5/3/2024$470.00$0.004Call201 - 1208
(-28)		99.27%
(+23.78%)		0.0008022
5/3/2024$475.00$0.004Call1 - - 1031
(-9)		104.67%
(+25.85%)		0.0007341
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 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Could Your Accounts Be Frozen?
Allegiance Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press