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   0.226 0.216 310.76 3.35

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 5.70 6.00 5.70 0.00 3766 7779  W   305 MSFT 0.12 0.13 0.12 0.00 4526 3308  W  
MSFT 3.40 3.65 3.70 0.00 13575 6774  W   307.5 MSFT 0.24 0.31 0.29 0.00 7736 3305  W  
MSFT 1.43 1.58 1.58 0.00 38807 19628  W   310 MSFT 0.71 0.82 0.71 0.00 6925 1365  W  
MSFT 0.42 0.50 0.46 0.00 9206 5886  W   312.5 MSFT 2.14 2.31 2.05 0.00 714 676  W  
MSFT 0.12 0.18 0.15 0.00 4984 6076  W   315 MSFT 4.25 4.55 4.20 0.00 1084 230  W  
MSFT 0.05 0.09 0.07 0.00 1277 2135  W   317.5 MSFT 6.65 6.95 7.70 0.00 14 56  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 7.90 8.40 8.00 7.26 919 5345  W   305 MSFT 2.38 2.48 2.43 1.49 884 1422  W  
MSFT 6.35 6.60 6.60 5.55 1570 1739  W   307.5 MSFT 3.15 3.30 3.14 2.28 652 602  W  
MSFT 4.90 5.10 5.03 4.10 9653 7668  W   310 MSFT 4.15 4.25 4.20 3.33 934 332  W  
MSFT 3.60 3.80 3.76 2.92 2606 1486  W   312.5 MSFT 5.35 5.55 5.63 4.65 69 62  W  
MSFT 2.58 2.70 2.70 2.00 3498 3591  W   315 MSFT 6.75 7.00 6.84 6.23 78 64  W  
MSFT 1.75 1.87 1.85 1.31 3033 1097  W   317.5 MSFT 8.30 8.60 8.60 8.04 23 40  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 8.85 9.15 9.10 8.60 760 2020  W   305 MSFT 3.10 3.30 3.25 2.81 140 300  W  
MSFT 7.20 7.45 7.20 7.03 361 634  W   307.5 MSFT 3.95 4.15 4.04 3.74 352 248  W  
MSFT 5.70 5.95 5.92 5.65 853 5276  W   310 MSFT 4.95 5.20 4.99 4.85 175 155  W  
MSFT 4.45 4.65 4.60 4.45 314 148  W   312.5 MSFT 6.15 6.40 6.24 6.16 3 50  W  
MSFT 3.35 3.50 3.45 3.45 391 1168  W   315 MSFT 7.55 7.80 7.61 7.65 28 33  W  
MSFT 2.48 2.63 2.50 2.61 127 324  W   317.5 MSFT 9.15 9.40 9.50 9.32 4 1  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.50 9.75 9.53 9.71 830 3331  W   305 MSFT 3.75 3.95 4.05 3.87 86 157  W  
MSFT 6.40 6.65 6.50 6.85 154 1090  W   310 MSFT 5.60 5.85 5.65 6.01 19 62  W  
MSFT 4.00 4.20 4.12 4.60 313 5639  W   315 MSFT 8.15 8.45 8.58 8.76 3 16  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.10 10.35 10.40 10.68 1391 9731  S   305 MSFT 4.75 4.95 4.78 4.77 527 2827  S  
MSFT 8.50 8.75 8.75 9.21 373 1333  S   307.5 MSFT 5.65 5.85 5.85 5.80 87 704  S  
MSFT 7.10 7.30 7.20 7.87 3218 20988  S   310 MSFT 6.75 6.90 6.70 6.97 207 2198  S  
MSFT 5.80 5.95 5.90 6.67 662 1002  S   312.5 MSFT 7.90 8.15 7.95 8.26 3 79  S  
MSFT 4.65 4.85 4.79 5.60 1321 29137  S   315 MSFT 9.30 9.55 9.68 9.69 98 440  S  
MSFT 3.70 3.85 3.75 4.66 90 362  S   317.5 MSFT 10.85 11.10 11.35 11.25 74 65  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.65 10.95 10.95 11.55 277 536  W   305 MSFT 5.30 5.55 5.65 5.57 9 69  W  
MSFT 7.60 7.85 7.55 8.79 144 428  W   310 MSFT 7.30 7.55 7.52 7.80 9 37  W  
MSFT 5.15 5.40 5.16 6.50 100 261  W   315 MSFT 9.90 10.10 10.71 10.51 2 30  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 11.45 11.70 10.25 12.36 1 0  W   305 MSFT 6.15 6.35 6.75 6.28 18 0  W  
MSFT 8.40 8.65 8.10 9.63 28 0  W   310 MSFT 8.10 8.40 9.15 8.54 1 0  W  
MSFT 5.95 6.15 5.89 7.32 25 0  W   315 MSFT 10.65 10.95 0.00 11.23 0 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 12.95 13.20 13.15 13.86 673 11985  S   305 MSFT 7.70 7.95 7.79 7.52 525 7964  S  
MSFT 10.00 10.25 10.20 11.16 4573 17490  S   310 MSFT 9.70 10.00 9.85 9.81 2787 5335  S  
MSFT 7.50 7.70 7.65 8.83 533 1559  S   315 MSFT 12.20 12.45 12.90 12.48 61 607  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.