Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MSFT MICROSOFT CORP   0.251 0.197 417.19 -1.76
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.20 10.25 9.55 7.93 643 9242  S   410 MSFT 1.79 1.84 1.80 0.62 8275 17554  S  
MSFT 7.40 8.10 7.50 5.96 779 640  S   412.5 MSFT 2.29 2.52 2.40 1.15 2302 1767  S  
MSFT 5.75 6.00 5.95 4.26 5662 5767  S   415 MSFT 3.25 3.40 3.34 1.95 4707 6255  S  
MSFT 4.35 4.50 4.40 2.88 3001 729  S   417.5 MSFT 4.35 4.50 4.40 3.06 1028 1421  S  
MSFT 3.15 3.30 3.20 1.82 8140 11632  S   420 MSFT 5.65 5.85 5.67 4.51 2022 10381  S  
MSFT 2.22 2.30 2.23 1.08 4578 1307  S   422.5 MSFT 7.20 7.45 7.20 6.27 673 6105  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.90 12.00 11.25 10.67 260 277  W   410 MSFT 3.15 3.30 3.20 2.14 1008 2141  W  
MSFT 9.20 9.65 9.40 8.92 204 208  W   412.5 MSFT 3.45 4.05 3.87 2.89 569 140  W  
MSFT 7.65 7.95 7.80 7.35 5284 501  W   415 MSFT 4.85 5.00 4.83 3.81 890 1127  W  
MSFT 6.25 6.40 6.50 5.95 1107 128  W   417.5 MSFT 5.45 6.10 5.90 4.90 151 152  W  
MSFT 5.00 5.15 5.10 4.73 1835 688  W   420 MSFT 6.85 7.35 7.12 6.18 559 948  W  
MSFT 3.90 4.10 3.95 3.70 825 294  W   422.5 MSFT 8.20 8.85 8.45 7.64 118 257  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 15.45 15.80 15.82 13.82 165 668  W   410 MSFT 6.70 7.60 7.66 2.80 1187 1814  W  
MSFT 13.95 15.25 13.40 12.08 77 0  W   412.5 MSFT 8.35 8.60 8.48 3.53 53 0  W  
MSFT 12.55 13.65 12.80 10.46 302 307  W   415 MSFT 9.40 9.65 9.50 4.39 510 1444  W  
MSFT 11.15 11.45 11.50 8.98 226 0  W   417.5 MSFT 10.55 10.80 10.70 5.38 29 0  W  
MSFT 9.95 10.20 10.22 7.63 253 525  W   420 MSFT 10.75 12.05 11.91 6.51 119 945  W  
MSFT 8.75 9.00 8.85 6.42 32 0  W   422.5 MSFT 13.10 15.40 13.56 7.78 14 0  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 16.80 18.05 17.00 17.67 43 30  W   410 MSFT 8.30 8.55 8.53 2.87 398 597  W  
MSFT 13.85 14.10 14.15 14.16 237 75  W   415 MSFT 9.45 10.60 10.44 4.27 177 944  W  
MSFT 11.20 11.45 11.42 11.07 209 277  W   420 MSFT 11.65 13.00 12.90 6.09 56 388  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 17.90 18.20 16.55 22.37 69 27  W   410 MSFT 8.35 9.30 10.35 2.57 55 202  W  
MSFT 14.95 15.25 15.00 18.68 115 33  W   415 MSFT 10.10 11.40 11.08 3.73 477 183  W  
MSFT 12.30 12.70 12.44 15.32 182 259  W   420 MSFT 12.70 13.80 13.63 5.22 252 290  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 18.60 19.05 18.80 28.07 254 945  S   410 MSFT 9.90 10.10 9.95 2.08 533 3787  S  
MSFT 15.65 15.90 15.80 24.20 473 1041  S   415 MSFT 11.95 12.15 11.93 2.98 475 7211  S  
MSFT 13.00 13.50 13.25 20.59 626 6777  S   420 MSFT 13.70 15.50 14.85 4.14 242 5102  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 19.35 19.75 19.80 34.84 14 1  W   410 MSFT 10.55 10.90 11.12 1.53 15 17  W  
MSFT 16.40 16.75 16.65 30.81 69 19  W   415 MSFT 12.20 12.95 12.50 2.19 216 6  W  
MSFT 13.75 14.10 14.10 26.98 23 130  W   420 MSFT 13.55 15.30 15.50 3.04 14 8  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 22.45 22.70 22.70 61.67 83 3322  S   410 MSFT 11.55 12.80 12.56 0.36 239 5986  S  
MSFT 19.50 20.40 19.78 57.49 328 339  S   415 MSFT 14.15 14.85 15.23 0.52 88 1289  S  
MSFT 16.75 17.00 17.00 53.37 586 5811  S   420 MSFT 16.60 17.20 16.85 0.74 285 5898  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.