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   0.233 0.324 331.21 331.21
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 6.45 8.20 7.14 7.21 1219 6084  W   325 MSFT 0.73 1.00 0.91 0.95 9206 5954  W  
MSFT 5.25 5.80 5.50 5.38 849 3263  W   327.5 MSFT 1.42 1.51 1.47 1.62 6687 3266  W  
MSFT 3.70 3.85 3.80 3.83 7409 6015  W   330 MSFT 2.29 2.40 2.37 2.57 12916 3201  W  
MSFT 2.41 2.60 2.56 2.59 9638 2993  W   332.5 MSFT 3.55 3.70 3.60 3.83 7798 1960  W  
MSFT 1.63 1.69 1.66 1.66 20526 5692  W   335 MSFT 5.05 5.30 5.37 5.40 5868 748  W  
MSFT 1.01 1.07 1.03 1.00 8053 1771  W   337.5 MSFT 6.85 7.55 7.40 7.24 769 543  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 8.45 9.70 9.00 10.87 903 1754  W   325 MSFT 2.42 2.56 2.48 3.66 706 1310  W  
MSFT 7.30 7.60 7.49 9.30 477 558  W   327.5 MSFT 3.15 3.30 3.35 4.58 602 433  W  
MSFT 5.85 6.05 6.00 7.87 1673 2037  W   330 MSFT 4.15 4.30 4.25 5.65 3029 756  W  
MSFT 4.60 4.75 4.48 6.59 1426 738  W   332.5 MSFT 5.35 5.55 5.40 6.86 1440 213  W  
MSFT 3.50 3.65 3.60 5.46 2151 1123  W   335 MSFT 6.75 6.90 7.15 8.22 1020 193  W  
MSFT 2.60 2.80 2.70 4.47 762 514  W   337.5 MSFT 8.40 8.55 8.45 9.72 566 43  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.85 11.15 10.75 14.30 1898 14638  S   325 MSFT 3.30 3.95 4.03 4.93 1286 3028  S  
MSFT 9.25 9.40 9.35 12.74 547 3306  S   327.5 MSFT 4.65 4.75 4.70 5.85 665 1177  S  
MSFT 7.75 7.95 7.76 11.29 3415 17320  S   330 MSFT 5.55 5.80 5.80 6.87 3303 1845  S  
MSFT 6.40 6.50 6.25 9.94 1178 1662  S   332.5 MSFT 6.75 6.95 6.85 8.00 966 547  S  
MSFT 5.20 5.35 5.27 8.71 2578 9667  S   335 MSFT 8.10 8.25 8.10 9.24 835 861  S  
MSFT 4.20 4.40 4.15 7.58 555 965  S   337.5 MSFT 9.60 9.75 9.90 10.59 751 46  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 11.85 12.15 13.27 18.08 85 704  W   325 MSFT 2.69 5.50 4.80 5.38 120 331  W  
MSFT 8.70 9.70 8.80 14.97 208 724  W   330 MSFT 6.35 6.60 6.70 7.17 156 320  W  
MSFT 6.10 7.10 6.30 12.21 628 509  W   335 MSFT 8.80 9.05 8.90 9.31 72 64  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.10 13.40 13.10 22.45 243 670  Q   325 MSFT 5.10 5.65 5.26 5.28 184 600  Q  
MSFT 9.95 11.00 10.00 19.21 879 7660  Q   330 MSFT 7.00 7.55 7.45 6.86 243 258  Q  
MSFT 7.40 7.60 7.40 16.26 816 498  Q   335 MSFT 9.00 10.65 9.27 8.75 42 82  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.40 14.35 14.13 27.53 40 47  W   325 MSFT 5.40 6.35 5.90 4.79 56 55  W  
MSFT 10.25 11.20 10.92 24.15 181 884  W   330 MSFT 7.30 8.40 8.22 6.16 36 22  W  
MSFT 8.30 9.10 8.20 21.01 364 201  W   335 MSFT 9.60 10.60 9.65 7.76 19 31  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 16.40 16.55 16.25 40.20 902 9183  S   325 MSFT 7.70 7.85 7.95 3.30 759 7751  S  
MSFT 13.30 13.40 13.15 36.56 1065 13825  S   330 MSFT 9.60 9.75 9.80 4.20 3287 1841  S  
MSFT 10.55 10.65 10.35 33.10 2405 11963  S   335 MSFT 11.80 12.10 12.20 5.25 259 859  S  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 21.15 23.00 21.30 75.83 1557 13663  S   325 MSFT 11.65 11.80 11.10 0.79 226 1084  S  
MSFT 17.85 19.10 18.07 72.12 200 10830  S   330 MSFT 13.60 13.80 13.75 1.02 343 998  S  
MSFT 15.45 15.60 15.54 68.45 359 2635  S   335 MSFT 15.85 16.00 15.34 1.30 667 911  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.