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   0.267 0.352 258.345 -6.25

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 5.20 7.05 6.40 0.00 1258 5190  W   252.5 MSFT 0.00 0.01 0.01 0.00 4952 2707  W  
MSFT 3.10 3.65 3.59 0.00 3869 5786  W   255 MSFT 0.00 0.01 0.01 0.00 7038 3126  W  
MSFT 0.78 1.15 0.95 0.00 3251 3702  W   257.5 MSFT 0.01 0.03 0.01 0.00 13758 8612  W  
MSFT 0.01 0.02 0.01 0.00 13213 14600  W   260 MSFT 0.91 2.14 1.61 0.00 29987 8219  W  
MSFT 0.00 0.01 0.01 0.00 23440 3100  W   262.5 MSFT 4.00 4.60 4.05 0.00 12109 2166  W  
MSFT 0.00 0.01 0.01 0.00 20727 6012  W   265 MSFT 6.35 6.95 7.25 0.00 1700 666  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 7.45 7.70 7.85 8.31 799 1242  W   252.5 MSFT 1.47 1.55 1.52 2.17 5602 934  W  
MSFT 5.70 5.85 5.95 6.67 1382 2837  W   255 MSFT 2.19 2.35 2.21 3.03 10577 1976  W  
MSFT 4.15 4.30 4.34 5.24 2336 1324  W   257.5 MSFT 3.10 3.25 3.10 4.09 3953 1032  W  
MSFT 2.85 3.05 3.00 4.02 4133 2595  W   260 MSFT 4.35 4.50 4.27 5.37 6642 1699  W  
MSFT 2.00 2.05 2.13 3.01 5349 1616  W   262.5 MSFT 5.85 6.00 5.70 6.86 2093 1212  W  
MSFT 1.27 1.34 1.32 2.20 13237 2983  W   265 MSFT 7.65 7.90 7.50 8.55 1049 1266  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.05 9.25 9.31 10.97 310 3588  S   252.5 MSFT 3.30 3.45 3.30 3.75 1183 877  S  
MSFT 7.40 7.70 8.03 9.42 509 10672  S   255 MSFT 4.20 4.30 4.18 4.68 2015 3938  S  
MSFT 6.00 6.15 6.10 8.01 14610 2130  S   257.5 MSFT 5.25 5.40 5.20 5.75 989 1656  S  
MSFT 4.70 4.85 4.80 6.74 3554 13438  S   260 MSFT 6.50 6.65 6.45 6.97 3435 2658  S  
MSFT 3.65 3.80 3.75 5.61 2794 2837  S   262.5 MSFT 7.90 8.10 7.85 8.33 1088 702  S  
MSFT 2.75 2.89 2.83 4.63 3910 8399  S   265 MSFT 9.55 9.75 9.80 9.83 513 1427  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 7.65 8.60 8.38 12.12 120 952  W   255 MSFT 4.90 5.80 4.85 5.48 638 377  W  
MSFT 5.50 5.70 5.80 9.35 792 885  W   260 MSFT 7.20 8.05 7.20 7.64 450 195  W  
MSFT 3.50 3.80 3.55 7.03 980 2493  W   265 MSFT 9.70 10.95 9.60 10.26 92 33  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.15 9.60 8.95 15.05 93 2485  W   255 MSFT 5.70 7.25 6.05 5.74 466 2166  W  
MSFT 6.50 8.00 7.00 12.16 4252 4308  W   260 MSFT 7.95 9.60 8.24 7.73 202 116  W  
MSFT 4.35 4.65 4.70 9.66 1177 3800  W   265 MSFT 10.25 11.55 11.20 10.11 79 41  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.10 10.75 10.70 18.35 113 269  W   255 MSFT 6.40 6.70 6.53 5.60 277 195  W  
MSFT 6.40 7.70 7.85 15.33 124 414  W   260 MSFT 8.65 9.85 9.10 7.39 92 35  W  
MSFT 5.20 5.50 5.40 12.64 141 876  W   265 MSFT 10.65 11.95 11.20 9.52 90 9  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 11.20 11.45 11.50 22.09 1093 6794  S   255 MSFT 7.25 7.40 7.23 5.19 1297 7529  S  
MSFT 8.45 8.60 8.70 18.94 2611 15447  S   260 MSFT 9.50 9.65 9.35 6.77 1476 5106  S  
MSFT 6.20 6.30 6.45 16.07 3579 16602  S   265 MSFT 12.15 12.45 12.15 8.63 1136 2535  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 11.90 12.75 12.30 26.34 11 214  W   255 MSFT 6.25 8.55 8.36 4.60 4 5  W  
MSFT 7.60 9.95 9.50 23.06 120 13  W   260 MSFT 8.85 10.55 10.15 5.95 19 30  W  
MSFT 6.50 7.60 6.05 20.02 34 81  W   265 MSFT 12.00 13.55 10.20 7.56 2 8  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 14.85 15.20 15.12 48.89 2293 3178  S   255 MSFT 8.80 10.05 9.85 1.90 605 1989  S  
MSFT 12.10 12.30 12.37 45.30 819 5260  S   260 MSFT 10.70 12.25 12.15 2.46 1188 2000  S  
MSFT 9.65 9.85 9.95 41.83 1627 3249  S   265 MSFT 14.50 14.90 14.45 3.13 433 968  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.