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   0.184 0.276 252.46 2.73

 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 7.30 7.55 7.98 0.00 1109 2910  W   245 MSFT 0.00 0.01 0.01 0.00 2234 8431  W  
MSFT 4.85 5.25 4.98 0.00 4330 6113  W   247.5 MSFT 0.00 0.01 0.02 0.00 3479 5529  W  
MSFT 2.35 2.50 2.54 0.00 30232 25221  W   250 MSFT 0.00 0.01 0.01 0.00 9314 5308  W  
MSFT 0.00 0.20 0.03 0.00 20812 9842  W   252.5 MSFT 0.03 0.21 0.09 0.00 12470 3498  W  
MSFT 0.00 0.01 0.01 0.00 20790 16846  W   255 MSFT 2.32 2.83 2.50 0.00 2490 1930  W  
MSFT 0.00 0.01 0.01 0.00 2288 4434  W   257.5 MSFT 4.80 5.90 4.63 0.00 375 1016  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 7.55 8.30 8.22 8.44 360 949  W   245 MSFT 0.46 0.53 0.49 0.98 3045 3287  W  
MSFT 5.45 6.10 5.82 6.56 669 1566  W   247.5 MSFT 0.80 0.90 0.84 1.59 3463 2360  W  
MSFT 3.85 4.15 4.10 4.92 2835 3065  W   250 MSFT 1.44 1.72 1.50 2.46 4432 4167  W  
MSFT 2.35 2.50 2.41 3.55 6571 3273  W   252.5 MSFT 2.38 2.65 2.45 3.59 3252 1563  W  
MSFT 1.27 1.36 1.32 2.46 11435 4600  W   255 MSFT 3.65 4.30 3.69 5.00 1375 1966  W  
MSFT 0.61 0.70 0.65 1.63 3656 5676  W   257.5 MSFT 5.55 5.95 5.74 6.67 365 844  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 8.25 9.00 8.70 9.75 468 10257  S   245 MSFT 1.32 1.50 1.41 2.27 1770 6484  S  
MSFT 6.35 6.95 6.77 8.07 1011 1757  S   247.5 MSFT 1.93 2.09 2.00 3.09 879 2637  S  
MSFT 4.65 5.05 4.90 6.56 2522 12520  S   250 MSFT 2.74 2.94 2.76 4.08 2198 8254  S  
MSFT 3.35 3.75 3.57 5.24 1909 2171  S   252.5 MSFT 3.85 4.05 3.80 5.26 811 2559  S  
MSFT 2.30 2.50 2.43 4.12 4226 11165  S   255 MSFT 5.20 5.50 5.24 6.64 653 3960  S  
MSFT 1.50 1.73 1.55 3.17 17228 2034  S   257.5 MSFT 6.80 7.20 7.10 8.19 73 1564  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 8.95 9.65 9.75 10.86 56 448  W   245 MSFT 2.06 2.41 2.20 3.35 405 2041  W  
MSFT 7.10 7.80 7.56 9.26 74 515  W   247.5 MSFT 2.72 2.99 2.75 4.26 460 1218  W  
MSFT 5.50 6.15 6.04 7.81 293 977  W   250 MSFT 3.60 4.10 3.70 5.31 282 1073  W  
MSFT 4.10 4.70 4.50 6.52 441 1164  W   252.5 MSFT 4.75 5.00 4.70 6.51 157 699  W  
MSFT 3.00 3.50 3.25 5.38 645 1290  W   255 MSFT 5.95 6.45 5.90 7.87 74 440  W  
MSFT 2.13 2.53 2.55 4.38 242 927  W   257.5 MSFT 7.55 8.00 6.79 9.38 7 275  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.50 10.20 10.04 11.83 90 171  W   245 MSFT 2.67 2.91 2.78 4.29 209 1495  W  
MSFT 7.75 8.45 8.26 10.28 82 212  W   247.5 MSFT 3.35 3.70 3.55 5.24 369 387  W  
MSFT 6.20 6.65 6.46 8.87 146 403  W   250 MSFT 4.25 4.70 4.40 6.33 486 868  W  
MSFT 4.80 5.40 5.45 7.59 290 1045  W   252.5 MSFT 5.35 5.80 5.49 7.55 105 225  W  
MSFT 3.70 4.20 4.12 6.44 192 800  W   255 MSFT 6.65 7.15 6.10 8.90 30 273  W  
MSFT 2.76 3.20 3.14 5.42 127 496  W   257.5 MSFT 8.15 8.70 8.46 10.38 9 128  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.20 10.90 10.78 12.70 20 95  W   245 MSFT 3.35 3.65 3.30 5.11 77 278  W  
MSFT 8.50 9.15 8.92 11.20 24 479  W   247.5 MSFT 4.10 4.45 4.23 6.11 64 164  W  
MSFT 7.05 7.60 7.50 9.81 75 664  W   250 MSFT 5.05 5.40 5.20 7.22 57 184  W  
MSFT 5.60 6.20 5.90 8.54 88 464  W   252.5 MSFT 6.15 6.75 6.29 8.45 43 128  W  
MSFT 4.45 4.95 4.70 7.39 333 386  W   255 MSFT 7.40 7.85 7.59 9.79 3 43  W  
MSFT 3.45 3.90 3.70 6.35 26 99  W   257.5 MSFT 8.90 9.45 8.18 11.25 1 10  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 11.10 11.45 11.43 13.51 442 6641  S   245 MSFT 4.00 4.30 4.12 5.87 1286 11486  S  
MSFT 7.80 8.20 8.10 10.66 1658 39218  S   250 MSFT 5.75 6.05 5.95 8.01 911 34872  S  
MSFT 5.30 5.60 5.54 8.24 1885 10066  S   255 MSFT 8.20 8.60 8.37 10.59 400 3520  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 11.50 12.30 11.90 14.27 80 12  W   245 MSFT 4.50 4.90 4.76 6.55 16 20  W  
MSFT 9.90 10.65 10.00 12.81 1 22  W   247.5 MSFT 5.30 5.85 5.47 7.60 14 7  W  
MSFT 8.45 9.15 8.76 11.46 105 119  W   250 MSFT 6.30 6.90 6.30 8.74 33 3  W  
MSFT 7.20 7.70 7.34 10.20 65 111  W   252.5 MSFT 7.40 8.00 7.85 9.98 7 2  W  
MSFT 5.80 6.50 6.10 9.04 72 1  W   255 MSFT 8.65 9.55 9.12 11.32 6 2  W  
MSFT 4.85 5.40 5.40 7.98 24 6  W   257.5 MSFT 10.05 10.95 13.96 12.75 0 170  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.15 13.75 13.52 16.32 1082 1758  S   245 MSFT 6.15 6.60 6.25 8.34 619 3093  S  
MSFT 10.20 10.70 10.45 13.58 496 3670  S   250 MSFT 8.25 8.55 8.24 10.59 902 9047  S  
MSFT 7.60 8.10 8.10 11.18 1650 5439  S   255 MSFT 10.55 11.15 10.57 13.17 83 1373  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.