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   0.259 0.256 289.67 3.53

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 6.95 7.35 7.30 0.00 3419 7137  W   282.5 MSFT 0.00 0.01 0.01 0.00 2606 3163  W  
MSFT 4.35 5.05 4.70 0.00 12277 10582  W   285 MSFT 0.00 0.01 0.01 0.00 11432 6525  W  
MSFT 2.00 2.33 2.17 0.00 19792 7689  W   287.5 MSFT 0.00 0.01 0.02 0.00 10366 783  W  
MSFT 0.00 0.01 0.01 0.00 57014 13451  W   290 MSFT 0.30 0.48 0.30 0.00 7328 182  W  
MSFT 0.00 0.01 0.01 0.00 3303 4321  W   292.5 MSFT 2.53 3.70 3.00 0.00 166 237  W  
MSFT 0.00 0.01 0.03 0.00 837 1960  W   295 MSFT 5.15 7.10 5.19 0.00 206 13  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.00 9.35 9.20 8.38 1590 2308  W   282.5 MSFT 1.96 2.02 1.97 1.20 1188 1191  W  
MSFT 7.30 7.50 7.45 6.56 3482 4841  W   285 MSFT 2.70 2.87 2.75 1.88 1791 1119  W  
MSFT 5.75 5.95 5.91 4.97 6397 2542  W   287.5 MSFT 3.65 3.75 3.65 2.79 1877 252  W  
MSFT 4.45 4.55 4.50 3.64 20273 7184  W   290 MSFT 4.75 4.90 4.82 3.96 3932 124  W  
MSFT 3.30 3.40 3.36 2.57 3541 4942  W   292.5 MSFT 6.10 6.25 6.13 5.39 1324 33  W  
MSFT 2.35 2.44 2.36 1.74 7810 2811  W   295 MSFT 7.60 7.85 8.30 7.07 236 9  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.45 10.05 9.85 9.85 297 601  W   282.5 MSFT 2.46 2.71 2.58 2.65 165 252  W  
MSFT 8.05 8.30 8.15 8.21 1293 1541  W   285 MSFT 3.40 3.50 3.45 3.50 469 395  W  
MSFT 6.50 6.75 6.65 6.74 1537 634  W   287.5 MSFT 4.25 4.65 4.25 4.53 350 95  W  
MSFT 5.10 5.50 5.24 5.45 2443 1445  W   290 MSFT 5.40 5.85 5.45 5.74 102 77  W  
MSFT 3.90 4.05 4.00 4.33 1031 3929  W   292.5 MSFT 6.55 6.90 7.15 7.12 58 16  W  
MSFT 2.95 3.05 3.02 3.38 1463 1083  W   295 MSFT 8.00 8.40 8.35 8.68 23 11  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.30 10.55 10.50 11.07 70 855  W   282.5 MSFT 3.15 3.30 3.25 3.82 400 328  W  
MSFT 8.60 9.00 8.75 9.51 354 1076  W   285 MSFT 3.95 4.10 4.08 4.76 97 163  W  
MSFT 7.05 7.50 7.10 8.09 489 250  W   287.5 MSFT 4.90 5.25 5.04 5.83 65 42  W  
MSFT 5.65 6.00 5.70 6.81 717 6304  W   290 MSFT 5.75 6.40 6.05 7.06 35 19  W  
MSFT 4.45 4.85 4.50 5.68 224 970  W   292.5 MSFT 7.25 7.40 7.25 8.42 4 1  W  
MSFT 3.30 3.60 3.50 4.68 375 942  W   295 MSFT 8.40 8.90 8.90 9.92 9 39  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.80 11.20 10.99 12.14 865 544  S   282.5 MSFT 3.95 4.05 4.00 4.82 341 534  S  
MSFT 9.15 9.40 9.25 10.63 2296 20320  S   285 MSFT 4.80 4.90 4.85 5.80 1257 1420  S  
MSFT 7.60 7.80 7.65 9.24 631 472  S   287.5 MSFT 5.50 5.95 5.80 6.91 343 63  S  
MSFT 6.20 6.45 6.30 7.97 3726 10837  S   290 MSFT 6.90 7.05 6.95 8.14 578 631  S  
MSFT 5.00 5.15 5.09 6.82 429 886  S   292.5 MSFT 8.20 8.40 8.26 9.49 36 21  S  
MSFT 3.95 4.05 4.01 5.80 2524 11145  S   295 MSFT 9.65 9.85 9.70 10.97 70 126  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.45 10.15 9.85 11.63 1021 1109  W   285 MSFT 5.30 5.70 5.65 6.71 66 58  W  
MSFT 6.80 7.20 7.15 9.00 361 474  W   290 MSFT 7.50 7.90 7.85 9.08 33 25  W  
MSFT 4.50 4.80 4.65 6.80 270 5084  W   295 MSFT 10.10 10.70 10.41 11.88 8 9  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.20 10.85 10.59 12.55 65 63  W   285 MSFT 6.05 6.50 6.20 7.53 39 60  W  
MSFT 7.50 7.85 7.45 9.94 137 121  W   290 MSFT 8.25 8.60 8.65 9.90 51 0  W  
MSFT 5.00 5.45 5.28 7.72 164 9  W   295 MSFT 10.80 11.30 11.09 12.68 2 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 11.45 11.80 11.55 14.24 1244 15547  S   285 MSFT 7.30 7.50 7.50 8.92 439 1535  S  
MSFT 8.55 8.95 8.76 11.65 2540 24998  S   290 MSFT 9.40 9.70 9.50 11.32 529 10493  S  
MSFT 6.25 6.45 6.32 9.40 1423 23783  S   295 MSFT 11.95 12.25 12.20 14.06 29 591  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.