MICROSOFT CORP (MSFT) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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	0.224	0.206	406.32	7.28


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	5.30	6.80	6.55	0.00	11721	10202	W	400	MSFT	0.00	0.01	0.01	0.00	14352	5420	W
MSFT	1.00	2.00	1.73	0.00	9100	4573	W	405	MSFT	0.00	0.01	0.01	0.00	15662	3599	W
MSFT	0.00	0.01	0.01	0.00	41959	8852	W	410	MSFT	2.50	4.80	3.44	0.00	13134	1969	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	9.00	10.60	9.10	8.55	2910	3614	W	400	MSFT	2.32	2.45	2.35	1.66	8600	1569	W
MSFT	7.20	7.65	7.40	6.81	911	544	W	402.5	MSFT	3.10	3.35	3.05	2.41	1587	512	W
MSFT	5.75	6.15	6.00	5.29	2950	1534	W	405	MSFT	4.10	4.40	4.20	3.39	5511	1069	W
MSFT	4.60	4.80	4.70	3.99	3111	1614	W	407.5	MSFT	5.40	5.65	5.30	4.59	3411	412	W
MSFT	3.50	3.70	3.60	2.93	10837	2966	W	410	MSFT	6.75	7.00	6.81	6.02	4032	702	W
MSFT	2.56	2.76	2.76	2.08	3995	751	W	412.5	MSFT	8.25	8.75	8.41	7.67	1075	216	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	10.80	11.30	11.30	11.75	661	1006	W	400	MSFT	3.80	4.00	3.90	2.73	712	679	W
MSFT	9.30	9.70	9.80	10.05	161	230	W	402.5	MSFT	4.70	5.00	4.60	3.52	143	67	W
MSFT	7.80	8.20	8.32	8.50	463	552	W	405	MSFT	5.75	6.05	5.85	4.45	632	543	W
MSFT	6.50	6.90	7.05	7.10	641	103	W	407.5	MSFT	6.90	7.30	7.00	5.54	234	79	W
MSFT	5.35	5.70	5.50	5.86	3721	966	W	410	MSFT	8.20	8.65	8.23	6.78	549	688	W
MSFT	4.40	4.60	4.70	4.77	409	127	W	412.5	MSFT	9.70	10.10	9.70	8.17	37	26	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	12.40	12.70	12.75	15.63	1493	6866	S	400	MSFT	5.40	5.65	5.35	2.96	2648	7588	S
MSFT	10.65	11.10	11.10	13.87	246	489	S	402.5	MSFT	6.30	6.65	5.30	3.66	218	275	S
MSFT	9.40	9.65	9.60	12.22	973	9635	S	405	MSFT	7.40	7.70	7.32	4.47	1102	2987	S
MSFT	8.00	8.30	8.15	10.69	753	305	S	407.5	MSFT	8.60	8.95	8.55	5.40	604	144	S
MSFT	6.75	7.05	7.08	9.28	5370	6405	S	410	MSFT	9.85	10.30	10.01	6.45	1593	3851	S
MSFT	5.75	5.95	5.90	8.00	855	284	S	412.5	MSFT	11.35	11.80	11.25	7.63	394	13	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	13.80	14.40	15.12	20.49	329	749	W	400	MSFT	6.55	6.85	6.40	2.67	278	314	W
MSFT	10.95	11.40	11.25	16.87	885	150	W	405	MSFT	8.60	9.05	8.67	3.91	170	106	W
MSFT	8.40	8.85	8.73	13.62	1335	284	W	410	MSFT	11.10	11.45	11.25	5.51	203	213	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	14.80	15.40	15.78	26.52	195	347	W	400	MSFT	7.25	7.60	7.25	2.12	230	160	W
MSFT	11.90	12.45	12.83	22.69	197	149	W	405	MSFT	9.30	9.65	9.35	3.06	89	114	W
MSFT	9.40	9.85	9.88	19.13	445	225	W	410	MSFT	11.80	12.30	12.00	4.28	89	95	W

2024-06-07 - Calls									2024-06-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MSFT	15.35	17.95	17.14	33.84	38	54	W	400	MSFT	7.95	8.75	8.30	1.51	150	12	W
MSFT	12.70	14.10	14.10	29.83	11	10	W	405	MSFT	8.20	11.35	10.45	2.17	83	4	W
MSFT	10.70	11.90	11.10	26.02	23	17	W	410	MSFT	10.50	13.75	11.70	3.03	35	10	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	18.50	19.00	18.95	52.46	633	13684	S	400	MSFT	9.75	10.00	9.75	0.54	732	6158	S
MSFT	15.75	16.10	16.15	48.27	3221	7143	S	405	MSFT	11.80	12.10	11.70	0.79	456	14437	S
MSFT	13.00	13.40	13.28	44.18	1436	17888	S	410	MSFT	14.25	14.50	13.80	1.12	697	3987	S

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

MICROSOFT CORP (MSFT) Option Chains Report Date: 04-26 04-25 04-24 04-23 04-22 04-19 04-18 04-17 04-16 04-15 04-12 04-11 04-10 04-09 04-08 04-05 04-04 04-03 04-02 04-01 03-29

MICROSOFT CORP (MSFT) Option Chains Report Date: