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   0.213 0.251 452.57 -5.60
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 6.30 6.60 7.35 5.73 130 685  W   447.5 MSFT 1.22 1.40 1.13 0.64 2522 2570  W  
MSFT 4.50 4.80 5.20 3.88 775 4471  W   450 MSFT 1.83 1.98 1.95 1.30 9856 4341  W  
MSFT 3.05 3.25 3.17 2.42 2023 2437  W   452.5 MSFT 2.80 3.10 2.86 2.33 6492 2294  W  
MSFT 1.90 1.98 2.06 1.37 7579 14490  W   455 MSFT 4.00 4.35 4.20 3.78 19184 2749  W  
MSFT 1.04 1.10 1.12 0.69 11604 3502  W   457.5 MSFT 5.70 6.10 5.30 5.61 1275 675  W  
MSFT 0.51 0.57 0.55 0.31 12774 19842  W   460 MSFT 7.55 8.50 7.80 7.73 1374 552  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 8.90 9.20 9.93 10.10 133 255  W   447.5 MSFT 3.40 3.70 3.46 4.10 1315 660  W  
MSFT 7.30 7.60 7.49 8.59 1262 2555  W   450 MSFT 4.25 4.50 4.10 5.08 2313 1824  W  
MSFT 5.80 6.10 6.35 7.23 380 365  W   452.5 MSFT 5.30 5.55 5.35 6.22 864 594  W  
MSFT 4.55 4.75 4.70 6.01 1376 6656  W   455 MSFT 6.50 6.70 6.61 7.50 1937 1528  W  
MSFT 3.40 3.65 3.70 4.94 1325 764  W   457.5 MSFT 7.85 8.90 7.27 8.92 344 204  W  
MSFT 2.56 2.64 2.68 4.02 4326 4040  W   460 MSFT 9.40 9.85 9.50 10.49 494 1049  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.80 11.50 11.50 13.88 15 34  W   447.5 MSFT 5.30 6.40 5.23 5.55 82 114  W  
MSFT 8.60 10.85 10.35 12.36 7938 3257  W   450 MSFT 6.15 6.60 6.10 6.51 434 889  W  
MSFT 7.30 9.30 8.98 10.94 122 26  W   452.5 MSFT 6.40 7.65 7.19 7.58 206 46  W  
MSFT 6.05 7.00 7.45 9.64 261 880  W   455 MSFT 8.25 9.30 8.31 8.75 747 822  W  
MSFT 5.30 6.75 6.15 8.44 567 112  W   457.5 MSFT 9.65 10.75 9.25 10.03 79 59  W  
MSFT 4.40 4.75 5.01 7.34 418 914  W   460 MSFT 11.05 12.15 11.00 11.42 142 104  W  
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.10 13.00 11.92 16.47 192 655  W   450 MSFT 7.45 8.55 7.31 6.88 160 302  W  
MSFT 7.75 9.85 8.88 13.57 138 455  W   455 MSFT 9.25 10.90 9.29 8.90 76 163  W  
MSFT 6.20 8.00 6.35 11.02 225 623  W   460 MSFT 12.05 13.55 12.55 11.27 197 259  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.50 16.00 15.25 22.93 25 51  S   447.5 MSFT 7.25 8.55 8.11 5.79 92 63  S  
MSFT 12.45 13.55 13.54 21.27 316 11814  S   450 MSFT 8.65 9.00 8.74 6.57 1421 2834  S  
MSFT 10.70 12.55 11.75 19.69 46 72  S   452.5 MSFT 9.65 10.25 9.73 7.42 247 164  S  
MSFT 9.60 10.20 10.40 18.17 848 5622  S   455 MSFT 10.40 11.65 10.47 8.33 708 749  S  
MSFT 7.75 8.95 8.82 16.73 297 303  S   457.5 MSFT 11.95 13.15 12.00 9.32 134 200  S  
MSFT 7.25 7.70 7.85 15.36 1563 17060  S   460 MSFT 13.35 14.50 13.10 10.38 301 1066  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.90 15.75 14.76 26.96 131 115  Q   450 MSFT 8.60 11.40 9.70 5.82 197 223  Q  
MSFT 11.10 12.45 12.40 23.65 263 220  Q   455 MSFT 10.95 12.95 11.05 7.31 7 69  Q  
MSFT 8.90 10.20 9.85 20.58 79 746  Q   460 MSFT 13.40 15.75 14.60 9.04 8 60  Q  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 18.20 19.10 19.18 50.46 442 8765  S   450 MSFT 12.75 13.90 12.60 2.80 426 3488  S  
MSFT 14.85 15.80 15.68 46.66 207 2485  S   455 MSFT 14.80 15.90 14.80 3.50 412 885  S  
MSFT 11.50 13.10 13.65 42.99 282 3119  S   460 MSFT 17.15 18.45 17.70 4.32 51 177  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.