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   0.256 0.222 417.32 0.90

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.55 10.15 9.75 8.31 421 2638  W   410 MSFT 1.84 1.97 1.91 0.84 10254 10011  W  
MSFT 7.70 7.90 7.85 6.39 463 1822  W   412.5 MSFT 2.54 2.66 2.57 1.42 2679 979  W  
MSFT 6.10 6.30 6.20 4.72 3525 4451  W   415 MSFT 3.45 3.60 3.50 2.25 4832 3428  W  
MSFT 4.70 4.90 4.70 3.34 5843 4072  W   417.5 MSFT 4.55 4.70 4.65 3.36 4821 1058  W  
MSFT 3.60 3.75 3.68 2.25 14929 6512  W   420 MSFT 5.90 6.15 6.00 4.77 2446 999  W  
MSFT 2.71 2.78 2.75 1.44 3917 4215  W   422.5 MSFT 7.45 7.65 7.45 6.46 518 898  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 11.10 11.40 11.05 11.07 175 3396  Q   410 MSFT 2.99 3.10 3.05 2.42 1704 1951  Q  
MSFT 9.35 9.60 9.55 9.35 283 563  Q   412.5 MSFT 3.75 3.90 3.90 3.20 260 1478  Q  
MSFT 7.85 8.05 8.00 7.79 679 3216  Q   415 MSFT 4.75 4.90 4.96 4.13 1200 4907  Q  
MSFT 6.50 6.70 6.61 6.40 1208 277  Q   417.5 MSFT 5.85 6.00 6.10 5.23 478 434  Q  
MSFT 5.30 5.50 5.45 5.17 2137 4982  Q   420 MSFT 7.20 7.40 7.35 6.50 1095 971  Q  
MSFT 4.25 4.40 4.40 4.12 500 732  Q   422.5 MSFT 8.65 8.90 8.25 7.93 290 289  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 12.70 13.05 13.95 15.30 138 648  W   410 MSFT 4.20 4.40 4.50 3.26 1091 882  W  
MSFT 11.05 11.40 11.35 13.57 42 0  W   412.5 MSFT 5.05 5.30 4.65 4.01 29 0  W  
MSFT 9.55 9.90 9.57 11.95 819 1233  W   415 MSFT 6.05 6.30 5.95 4.86 745 955  W  
MSFT 8.25 8.50 8.55 10.45 480 0  W   417.5 MSFT 7.20 7.40 6.42 5.83 48 0  W  
MSFT 7.00 7.25 6.97 9.07 1554 1343  W   420 MSFT 8.45 8.70 8.66 6.93 528 665  W  
MSFT 5.95 6.15 6.70 7.82 96 0  W   422.5 MSFT 9.85 10.15 9.85 8.14 42 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 14.20 14.50 14.30 19.90 155 282  W   410 MSFT 5.20 5.40 5.20 3.24 91 653  W  
MSFT 11.00 11.35 11.20 16.38 294 570  W   415 MSFT 7.10 7.40 7.35 4.61 191 4575  W  
MSFT 8.40 8.75 8.54 13.24 371 1243  W   420 MSFT 9.45 9.80 9.75 6.35 427 3172  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 15.60 15.85 16.00 25.58 800 9925  S   410 MSFT 6.10 6.35 6.35 2.79 624 32655  S  
MSFT 14.00 14.25 14.70 23.69 10 0  S   412.5 MSFT 7.05 7.25 6.50 3.31 62 0  S  
MSFT 12.50 12.75 13.45 21.87 466 6677  S   415 MSFT 8.05 8.30 8.00 3.90 881 4714  S  
MSFT 11.10 11.35 12.04 20.12 229 0  S   417.5 MSFT 9.15 9.40 9.40 4.56 1236 0  S  
MSFT 9.85 10.05 9.80 18.45 3074 11320  S   420 MSFT 10.40 10.65 10.65 5.29 572 4313  S  
MSFT 8.65 8.90 9.15 16.86 1543 0  S   422.5 MSFT 11.75 12.05 10.75 6.10 195 0  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 17.55 20.10 19.65 32.50 61 172  W   410 MSFT 7.40 9.25 8.51 2.16 43 255  W  
MSFT 14.65 17.05 15.54 28.61 201 540  W   415 MSFT 10.40 10.95 10.85 2.99 63 154  W  
MSFT 12.00 13.65 13.25 24.94 136 308  W   420 MSFT 12.40 13.60 12.30 4.04 9 59  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 22.60 23.00 23.00 61.17 229 4030  S   410 MSFT 11.95 12.20 11.97 0.54 73 2201  S  
MSFT 19.80 20.10 20.00 57.03 190 4583  S   415 MSFT 14.10 14.35 14.33 0.76 82 3415  S  
MSFT 17.20 17.50 17.35 52.97 707 5038  S   420 MSFT 16.45 16.70 16.50 1.05 218 3168  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.