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   0.290 0.436 232.38 3.39

 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 6.80 9.00 8.00 0.00 124 440  W   225 MSFT 0.00 0.05 0.01 0.00 4980 3809  W  
MSFT 4.15 6.65 7.37 0.00 458 536  W   227.5 MSFT 0.00 0.01 0.01 0.00 3378 4133  W  
MSFT 1.99 3.00 3.19 0.00 6170 5065  W   230 MSFT 0.00 0.03 0.01 0.00 8061 5617  W  
MSFT 0.02 0.50 0.15 0.00 9734 5511  W   232.5 MSFT 0.15 0.88 0.15 0.00 8912 3820  W  
MSFT 0.00 0.01 0.01 0.00 23562 10399  W   235 MSFT 1.89 3.35 1.90 0.00 4013 4446  W  
MSFT 0.00 0.01 0.01 0.00 8520 7289  W   237.5 MSFT 4.25 6.05 4.30 0.00 1308 3538  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 8.15 9.60 9.25 9.62 207 758  W   225 MSFT 1.40 1.74 1.53 2.23 2070 5410  W  
MSFT 6.35 7.55 7.13 7.93 197 342  W   227.5 MSFT 1.90 2.24 1.92 3.05 1587 2557  W  
MSFT 4.40 5.55 5.38 6.43 2017 2051  W   230 MSFT 2.59 3.00 2.71 4.05 3637 8194  W  
MSFT 3.10 3.75 3.71 5.12 3339 2250  W   232.5 MSFT 3.55 3.95 3.80 5.24 2458 2369  W  
MSFT 2.25 2.60 2.40 4.00 11499 4187  W   235 MSFT 4.70 5.35 4.88 6.62 2718 2930  W  
MSFT 1.45 1.66 1.50 3.07 5923 4206  W   237.5 MSFT 6.35 6.90 5.80 8.18 749 950  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.95 11.00 10.75 11.77 34 154  W   225 MSFT 2.66 3.25 2.63 4.37 354 1370  W  
MSFT 7.95 9.10 10.50 10.24 76 214  W   227.5 MSFT 3.10 3.65 2.67 5.34 355 652  W  
MSFT 5.85 7.15 6.82 8.84 850 1141  W   230 MSFT 4.00 4.70 4.25 6.44 819 1167  W  
MSFT 4.75 5.65 5.32 7.57 383 458  W   232.5 MSFT 5.05 5.90 4.25 7.67 204 1000  W  
MSFT 3.00 4.40 4.11 6.43 379 1044  W   235 MSFT 6.35 7.90 5.25 9.03 268 850  W  
MSFT 2.80 3.20 3.00 5.42 1541 761  W   237.5 MSFT 7.60 8.50 7.65 10.52 85 824  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 11.00 11.50 11.90 13.48 123 16620  S   225 MSFT 3.50 3.90 3.75 6.05 516 14351  S  
MSFT 9.20 9.80 10.97 12.02 50 530  S   227.5 MSFT 4.25 5.00 4.36 7.09 154 962  S  
MSFT 7.60 8.20 8.15 10.66 836 37639  S   230 MSFT 5.20 5.95 5.28 8.24 1134 26980  S  
MSFT 6.25 6.75 6.50 9.42 477 1036  S   232.5 MSFT 6.25 7.10 6.25 9.49 310 1052  S  
MSFT 4.90 5.45 5.30 8.27 1993 15595  S   235 MSFT 7.45 7.90 7.15 10.84 913 10466  S  
MSFT 3.75 4.35 4.30 7.23 1004 919  S   237.5 MSFT 8.85 9.65 7.45 12.30 56 156  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.95 13.00 13.92 14.94 10 302  W   225 MSFT 4.30 5.15 3.96 7.48 194 1444  W  
MSFT 10.15 11.25 11.40 13.52 15 182  W   227.5 MSFT 5.10 6.85 4.52 8.56 256 446  W  
MSFT 8.60 9.60 9.50 12.20 70 597  W   230 MSFT 6.05 7.00 6.10 9.73 240 1217  W  
MSFT 7.30 8.15 8.80 10.96 55 238  W   232.5 MSFT 7.10 8.00 7.17 10.99 311 830  W  
MSFT 5.95 6.80 6.30 9.82 217 696  W   235 MSFT 8.35 9.25 7.65 12.35 423 662  W  
MSFT 4.55 5.60 5.47 8.76 83 648  W   237.5 MSFT 9.50 10.70 9.38 13.79 10 178  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 12.00 13.70 13.75 16.07 5 36  W   225 MSFT 5.00 5.85 4.54 8.56 14 382  W  
MSFT 10.90 12.00 11.86 14.67 6 12  W   227.5 MSFT 5.80 6.70 7.40 9.66 4 261  W  
MSFT 9.35 10.40 10.65 13.37 76 387  W   230 MSFT 6.75 8.65 6.35 10.86 27 536  W  
MSFT 6.85 8.95 9.35 12.14 129 270  W   232.5 MSFT 7.75 8.80 7.25 12.13 24 208  W  
MSFT 6.70 7.60 8.00 11.00 107 266  W   235 MSFT 8.95 9.95 8.52 13.48 21 277  W  
MSFT 4.00 6.35 5.85 9.93 24 245  W   237.5 MSFT 10.20 11.45 10.56 14.92 10 66  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 12.30 15.05 14.69 17.43 10 2  W   225 MSFT 5.60 7.65 5.70 9.85 16 30  W  
MSFT 11.15 13.25 11.78 16.07 1 1  W   227.5 MSFT 6.20 7.50 7.27 10.99 0 10  W  
MSFT 9.40 11.65 11.90 14.78 8 20  W   230 MSFT 7.60 8.40 8.05 12.20 2 44  W  
MSFT 7.80 10.10 10.05 13.56 44 4  W   232.5 MSFT 8.60 10.65 0.00 13.48 0 0  W  
MSFT 6.60 9.00 8.52 12.42 19 1  W   235 MSFT 9.20 10.90 9.97 14.83 8 2  W  
MSFT 6.30 7.50 7.80 11.35 9 3  W   237.5 MSFT 10.60 13.05 0.00 16.26 0 0  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 14.20 14.85 16.00 18.54 113 3149  S   225 MSFT 6.65 7.85 6.90 10.88 949 6570  S  
MSFT 10.50 12.45 11.45 15.91 652 6140  S   230 MSFT 8.45 9.75 8.50 13.26 926 6077  S  
MSFT 8.50 8.95 8.95 13.57 5563 6353  S   235 MSFT 10.70 11.90 9.60 15.90 550 4918  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.