Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

MICROSOFT CORP (MSFT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MSFT MICROSOFT CORP   0.346 0.216 404.33 404.33
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 6.80 7.65 7.50 0.00 57 140  S   397.5 MSFT 0.44 0.50 0.50 0.00 1397 1402  S  
MSFT 4.55 5.60 5.35 0.00 836 6125  S   400 MSFT 0.80 0.91 0.90 0.00 7939 11279  S  
MSFT 3.35 3.55 3.45 0.00 421 171  S   402.5 MSFT 1.48 1.60 1.60 0.00 4392 2814  S  
MSFT 1.96 2.12 2.04 0.00 6107 6812  S   405 MSFT 2.55 2.73 2.62 0.00 12746 8432  S  
MSFT 1.03 1.15 1.10 0.00 8949 496  S   407.5 MSFT 4.05 4.35 4.15 0.00 9124 3298  S  
MSFT 0.50 0.55 0.54 0.00 19432 13810  S   410 MSFT 5.85 6.90 5.95 0.00 23636 41029  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 14.05 14.30 17.00 9.52 29 50  W   397.5 MSFT 6.70 6.90 6.86 1.91 470 330  W  
MSFT 12.55 12.75 12.65 7.78 425 1168  W   400 MSFT 7.65 7.85 7.80 2.67 1443 2612  W  
MSFT 11.10 11.30 11.20 6.23 61 18  W   402.5 MSFT 8.70 8.95 8.85 3.62 261 244  W  
MSFT 9.75 10.00 10.00 4.89 766 168  W   405 MSFT 9.90 10.10 9.90 4.77 1502 2151  W  
MSFT 8.50 8.80 8.60 3.75 1588 79  W   407.5 MSFT 11.15 11.40 11.15 6.12 657 224  W  
MSFT 7.45 7.60 7.45 2.81 4851 585  W   410 MSFT 12.50 12.75 12.60 7.67 838 1229  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 14.25 14.70 14.60 11.13 133 209  W   400 MSFT 9.00 9.55 9.25 3.68 134 835  W  
MSFT 12.75 13.25 13.30 9.56 95 21  W   402.5 MSFT 10.10 10.55 10.19 4.59 70 28  W  
MSFT 11.45 11.90 11.80 8.13 241 99  W   405 MSFT 11.25 11.75 11.59 5.63 205 405  W  
MSFT 10.30 10.70 10.45 6.83 744 165  W   407.5 MSFT 12.55 13.05 12.25 6.82 129 69  W  
MSFT 9.15 9.50 9.30 5.68 438 422  W   410 MSFT 13.90 14.40 13.80 8.15 154 474  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 15.60 16.10 15.93 15.11 71 354  W   400 MSFT 10.05 10.50 10.10 3.79 66 379  W  
MSFT 12.80 13.30 13.55 11.89 155 283  W   405 MSFT 12.25 12.70 12.60 5.48 181 501  W  
MSFT 10.30 10.90 10.79 9.12 106 317  W   410 MSFT 14.80 15.40 14.75 7.62 80 702  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 16.85 17.05 17.10 20.05 255 5695  S   400 MSFT 11.35 11.50 11.41 3.36 651 6275  S  
MSFT 14.10 14.30 14.25 16.58 1286 10843  S   405 MSFT 13.55 13.90 13.67 4.74 375 2821  S  
MSFT 11.65 11.85 11.74 13.47 539 4272  S   410 MSFT 16.15 16.40 16.27 6.48 453 3415  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 17.70 18.75 18.10 26.13 28 118  W   400 MSFT 12.05 12.80 11.81 2.67 26 140  W  
MSFT 14.75 15.60 15.22 22.43 46 16  W   405 MSFT 14.20 15.10 13.99 3.73 22 47  W  
MSFT 12.35 13.35 13.70 19.00 72 69  W   410 MSFT 16.60 17.30 15.75 5.06 17 104  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 18.30 19.25 20.25 33.50 67 83  W   400 MSFT 12.40 13.45 12.95 1.92 136 102  W  
MSFT 15.60 16.75 16.90 29.60 16 13  W   405 MSFT 14.55 15.35 14.87 2.67 54 32  W  
MSFT 13.05 14.10 13.99 25.90 124 21  W   410 MSFT 17.05 17.90 17.05 3.63 56 44  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 22.05 22.25 22.00 63.44 283 13237  S   400 MSFT 14.75 14.95 14.95 0.38 542 5332  S  
MSFT 19.25 19.45 19.30 59.34 1180 6093  S   405 MSFT 17.00 17.20 16.63 0.54 1672 12970  S  
MSFT 16.75 16.90 16.90 55.29 1441 6907  S   410 MSFT 19.50 19.75 19.70 0.76 141 4082  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.