Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MSFT MICROSOFT CORP   0.246 0.200 449.52 -4.44

 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 8.35 8.65 8.45 7.57 348 383  S   442.5 MSFT 1.11 1.18 1.20 0.47 2948 2442  S  
MSFT 6.45 6.70 6.60 5.54 3005 5642  S   445 MSFT 1.65 1.77 1.76 0.95 10469 5565  S  
MSFT 4.85 5.00 4.85 3.82 2838 417  S   447.5 MSFT 2.45 2.60 2.67 1.73 5940 1930  S  
MSFT 3.40 3.50 3.42 2.45 12905 7083  S   450 MSFT 3.55 3.75 3.74 2.86 5451 6476  S  
MSFT 2.32 2.40 2.30 1.45 6731 2427  S   452.5 MSFT 4.95 5.20 5.25 4.36 2194 2450  S  
MSFT 1.50 1.58 1.48 0.79 12018 40306  S   455 MSFT 6.60 6.90 6.80 6.20 2382 5354  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 11.15 11.50 11.40 10.79 390 542  W   442.5 MSFT 3.40 3.65 3.57 2.33 315 565  W  
MSFT 9.50 9.80 9.69 9.06 1092 1466  W   445 MSFT 4.25 4.45 4.40 3.10 1479 1190  W  
MSFT 8.00 8.25 8.40 7.50 1437 622  W   447.5 MSFT 5.25 5.45 5.45 4.04 515 654  W  
MSFT 6.65 6.90 6.65 6.12 3870 2461  W   450 MSFT 6.40 6.60 6.45 5.14 1425 1832  W  
MSFT 5.50 5.70 5.60 4.91 774 740  W   452.5 MSFT 7.70 7.95 7.60 6.42 223 1416  W  
MSFT 4.50 4.60 4.60 3.87 2361 2897  W   455 MSFT 9.20 9.40 9.40 7.88 367 2045  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 15.90 16.50 16.24 14.55 54 1  W   442.5 MSFT 7.85 8.25 7.97 3.02 98 13  W  
MSFT 14.60 15.10 14.86 12.81 148 199  W   445 MSFT 8.90 9.35 9.10 3.76 94 763  W  
MSFT 13.25 13.70 13.50 11.19 137 1  W   447.5 MSFT 9.95 10.40 10.10 4.61 73 224  W  
MSFT 11.95 12.40 12.07 9.69 507 774  W   450 MSFT 11.20 11.65 11.24 5.59 171 724  W  
MSFT 10.75 11.15 11.00 8.33 161 83  W   452.5 MSFT 12.45 12.90 12.55 6.70 54 25  W  
MSFT 9.60 10.10 9.72 7.09 223 997  W   455 MSFT 13.90 14.40 14.06 7.93 127 459  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 15.75 16.25 16.00 17.44 79 55  W   445 MSFT 9.65 10.00 9.73 3.60 88 171  W  
MSFT 13.10 13.45 13.40 14.08 349 274  W   450 MSFT 11.95 12.30 12.20 5.13 175 318  W  
MSFT 10.70 11.10 11.05 11.12 153 311  W   455 MSFT 14.60 15.00 14.70 7.07 26 383  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 16.85 16.95 16.84 23.25 735 5023  S   445 MSFT 10.55 10.75 10.70 2.99 1003 2432  S  
MSFT 14.10 14.15 14.00 19.63 1975 5130  S   450 MSFT 12.80 13.00 12.85 4.19 1504 3737  S  
MSFT 11.60 11.80 11.60 16.32 953 7237  S   455 MSFT 15.40 15.60 16.85 5.71 184 3093  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 17.25 18.35 17.35 30.45 14 42  W   445 MSFT 11.00 11.85 11.87 2.22 6 178  W  
MSFT 14.75 15.40 15.15 26.59 102 92  W   450 MSFT 13.10 13.95 13.40 3.09 11 115  W  
MSFT 12.30 12.95 12.66 22.97 65 87  W   455 MSFT 15.60 16.80 17.00 4.20 5 99  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 18.55 19.55 18.80 39.15 31 14  W   445 MSFT 11.60 12.40 11.96 1.47 25 29  W  
MSFT 15.60 16.50 16.30 35.11 144 49  W   450 MSFT 14.10 14.80 14.30 2.05 15 10  W  
MSFT 13.40 14.25 13.95 31.23 72 95  W   455 MSFT 15.65 17.60 16.50 2.80 5 34  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 21.85 22.05 22.01 73.93 234 1524  S   445 MSFT 13.65 13.90 13.80 0.21 180 701  S  
MSFT 19.10 19.30 19.45 69.80 1993 5298  S   450 MSFT 15.90 16.15 15.85 0.30 260 2187  S  
MSFT 16.55 16.75 16.85 65.71 445 3475  S   455 MSFT 18.45 18.65 18.90 0.43 119 1143  S  


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


Data Provided by HistoricalOptionData.com
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.