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   0.352 0.311 237.92 -3.06

 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 4.25 6.20 5.33 0.00 419 231  W   232.5 MSFT 0.00 0.01 0.01 0.00 2157 2201  W  
MSFT 1.50 3.45 3.15 0.00 4609 329  W   235 MSFT 0.01 0.02 0.01 0.00 18818 3672  W  
MSFT 0.11 0.93 0.62 0.00 13044 1065  W   237.5 MSFT 0.05 0.15 0.16 0.00 14819 3257  W  
MSFT 0.00 0.01 0.01 0.00 45003 4393  W   240 MSFT 1.48 3.90 2.03 0.00 8786 6148  W  
MSFT 0.00 0.02 0.01 0.00 13811 4482  W   242.5 MSFT 3.75 5.75 4.52 0.00 2278 2649  W  
MSFT 0.00 0.01 0.01 0.00 9085 6556  W   245 MSFT 6.20 9.00 7.00 0.00 1159 2973  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 8.10 8.45 8.30 7.16 263 162  Q   232.5 MSFT 2.51 2.90 2.50 1.59 2443 1216  Q  
MSFT 6.45 6.70 6.60 5.49 1802 342  Q   235 MSFT 3.30 3.45 3.35 2.42 7341 1809  Q  
MSFT 4.95 5.15 5.00 4.07 3695 239  Q   237.5 MSFT 4.35 4.45 4.40 3.50 8315 2198  Q  
MSFT 3.65 3.85 3.74 2.91 12902 3054  Q   240 MSFT 5.55 5.65 5.55 4.84 5803 4944  Q  
MSFT 2.60 2.98 2.67 2.00 12419 4284  Q   242.5 MSFT 7.00 7.10 6.95 6.43 936 2340  Q  
MSFT 1.80 1.92 1.84 1.33 10293 4014  Q   245 MSFT 8.65 9.85 9.00 8.25 1253 1872  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.30 10.25 9.25 9.08 91 28  W   232.5 MSFT 4.00 4.60 4.30 2.97 202 110  W  
MSFT 7.65 8.75 8.20 7.51 435 231  W   235 MSFT 4.80 5.60 5.21 3.90 562 680  W  
MSFT 6.20 7.15 6.65 6.13 1716 163  W   237.5 MSFT 5.75 6.75 6.00 5.01 547 110  W  
MSFT 5.50 5.65 5.70 4.92 818 534  W   240 MSFT 6.95 7.95 7.80 6.29 1773 1285  W  
MSFT 3.95 4.90 4.30 3.89 619 256  W   242.5 MSFT 8.35 9.35 9.28 7.75 280 192  W  
MSFT 3.10 3.85 3.45 3.02 1091 499  W   245 MSFT 9.80 10.95 10.15 9.38 177 1524  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 8.65 10.00 9.45 9.35 67 52  W   235 MSFT 5.85 7.05 6.45 4.79 888 895  W  
MSFT 6.35 7.80 7.25 6.70 449 199  W   240 MSFT 7.70 9.65 9.33 7.11 1258 1083  W  
MSFT 4.75 4.95 4.85 4.62 833 535  W   245 MSFT 11.30 13.00 11.50 9.99 3148 3325  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 12.55 12.90 12.25 12.75 34 40  S   232.5 MSFT 6.45 7.00 6.63 4.39 386 476  S  
MSFT 10.95 11.40 10.84 11.21 182 347  S   235 MSFT 7.35 7.60 7.40 5.31 1729 5684  S  
MSFT 9.55 9.90 9.70 9.79 586 152  S   237.5 MSFT 8.45 8.65 8.65 6.36 1213 1779  S  
MSFT 8.20 8.40 8.32 8.49 2898 1000  S   240 MSFT 9.60 9.80 9.62 7.53 1409 8983  S  
MSFT 6.95 7.40 6.90 7.31 1024 1154  S   242.5 MSFT 10.80 11.70 11.15 8.82 268 1009  S  
MSFT 5.85 6.10 6.00 6.25 1912 8278  S   245 MSFT 12.20 13.10 12.44 10.23 798 9941  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 11.70 13.15 12.90 13.18 180 20  W   235 MSFT 8.55 9.90 9.20 5.56 152 192  W  
MSFT 10.05 11.10 9.75 10.37 180 145  W   240 MSFT 10.50 12.35 11.70 7.65 184 525  W  
MSFT 7.20 8.35 7.74 7.99 1580 246  W   245 MSFT 12.75 15.35 14.35 10.17 34 867  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.75 14.10 13.75 15.31 25 0  W   235 MSFT 9.80 12.35 10.65 5.58 7 4  W  
MSFT 11.00 13.15 10.85 12.40 58 11  W   240 MSFT 10.55 14.00 13.14 7.53 152 132  W  
MSFT 8.55 10.70 8.70 9.88 42 9  W   245 MSFT 13.25 17.00 15.70 9.87 1 3  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 15.25 15.60 15.05 20.17 291 10400  S   235 MSFT 11.45 11.70 11.91 5.14 829 2802  S  
MSFT 12.55 12.80 12.60 17.08 872 1238  S   240 MSFT 13.70 13.95 13.84 6.79 785 5352  S  
MSFT 10.10 10.35 10.00 14.29 886 2180  S   245 MSFT 16.30 16.55 16.70 8.75 427 2784  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.