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   0.251 0.191 418.74 -0.40
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 6.80 8.05 7.56 6.73 725 1062  S   412.5 MSFT 1.08 1.45 1.32 0.43 3666 2996  S  
MSFT 4.95 7.10 5.88 4.72 2383 4611  S   415 MSFT 1.82 2.08 1.92 0.92 4946 6693  S  
MSFT 3.35 4.80 4.30 3.07 4825 1945  S   417.5 MSFT 2.70 2.99 2.81 1.76 3268 1785  S  
MSFT 2.97 3.10 2.97 1.81 9132 7879  S   420 MSFT 3.85 4.65 4.30 3.01 2340 5613  S  
MSFT 1.91 2.10 2.04 0.97 6011 3512  S   422.5 MSFT 4.80 6.55 5.70 4.67 522 1135  S  
MSFT 1.16 1.36 1.35 0.46 11727 14014  S   425 MSFT 7.10 8.35 7.70 6.66 806 4070  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.00 11.00 10.00 9.55 128 361  W   412.5 MSFT 2.75 3.75 3.20 2.10 457 509  W  
MSFT 7.30 8.45 8.10 7.85 1105 1833  W   415 MSFT 3.75 5.00 4.10 2.89 955 2980  W  
MSFT 6.70 6.95 6.70 6.32 948 1009  W   417.5 MSFT 4.75 5.90 5.10 3.86 528 390  W  
MSFT 5.35 5.60 5.45 5.00 4968 4248  W   420 MSFT 5.90 6.10 6.10 5.02 454 991  W  
MSFT 4.25 4.45 4.30 3.86 2349 1215  W   422.5 MSFT 6.80 7.55 7.70 6.39 369 223  W  
MSFT 3.10 3.40 3.35 2.92 2864 3652  W   425 MSFT 8.30 10.00 9.30 7.94 327 522  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 15.45 16.50 15.54 12.81 15 14  W   412.5 MSFT 8.20 9.40 8.90 2.76 20 17  W  
MSFT 14.00 14.50 13.80 11.08 97 990  W   415 MSFT 9.20 9.40 10.10 3.51 191 738  W  
MSFT 12.80 13.80 12.85 9.50 137 14  W   417.5 MSFT 10.30 10.55 11.48 4.40 47 10  W  
MSFT 10.50 11.75 11.50 8.05 1133 1065  W   420 MSFT 11.50 11.75 12.40 5.43 53 655  W  
MSFT 9.25 11.45 10.10 6.75 683 154  W   422.5 MSFT 12.20 13.00 13.08 6.61 9 26  W  
MSFT 8.25 9.35 9.10 5.60 906 1766  W   425 MSFT 14.00 14.60 15.07 7.93 124 304  W  
 
2024-11-08 - Calls 2024-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 15.80 16.10 15.50 15.03 369 211  W   415 MSFT 9.45 10.80 11.12 3.41 240 315  W  
MSFT 12.05 13.40 12.70 11.75 772 1056  W   420 MSFT 12.70 13.05 13.83 5.03 16 148  W  
MSFT 10.65 11.95 10.50 8.93 119 683  W   425 MSFT 13.60 17.50 16.50 7.12 52 164  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 16.95 17.10 16.68 19.96 741 5356  S   415 MSFT 11.25 11.45 11.63 2.90 415 5032  S  
MSFT 14.15 14.50 14.12 16.41 952 4334  S   420 MSFT 13.50 13.75 13.79 4.19 386 3881  S  
MSFT 11.70 11.90 11.67 13.23 1071 4242  S   425 MSFT 16.10 18.40 16.37 5.85 372 4408  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 17.60 18.20 17.65 26.04 64 144  W   415 MSFT 11.95 12.75 12.98 2.21 41 162  W  
MSFT 14.85 16.00 15.25 22.25 127 242  W   420 MSFT 14.50 15.10 15.12 3.17 32 354  W  
MSFT 12.50 13.00 12.56 18.73 14 98  W   425 MSFT 16.70 17.60 17.74 4.41 20 8  W  
 
2024-11-29 - Calls 2024-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 18.15 18.85 17.70 33.39 12 37  W   415 MSFT 12.65 13.25 13.28 1.52 17 25  W  
MSFT 15.40 16.20 15.60 29.39 42 171  W   420 MSFT 14.95 15.55 16.12 2.18 19 11  W  
MSFT 12.90 14.45 12.40 25.60 12 38  W   425 MSFT 17.45 18.15 18.32 3.05 2 3  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 21.70 21.95 21.70 62.93 279 2467  S   415 MSFT 14.90 15.15 15.79 0.26 95 2357  S  
MSFT 18.90 19.10 18.90 58.77 1722 5098  S   420 MSFT 17.15 17.40 17.50 0.38 689 12909  S  
MSFT 16.40 18.30 16.40 54.65 508 3338  S   425 MSFT 19.65 19.90 20.85 0.55 18 3491  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.