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   0.203 0.222 407.485 -2.85

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 8.70 9.20 8.80 8.39 408 2227  W   400 MSFT 0.94 0.98 0.98 0.76 5237 4134  W  
MSFT 6.80 7.10 7.06 6.44 277 1054  W   402.5 MSFT 1.45 1.52 1.49 1.31 2964 1474  W  
MSFT 5.10 5.30 5.19 4.75 513 2635  W   405 MSFT 2.20 2.28 2.23 2.12 5655 4820  W  
MSFT 3.65 3.80 3.70 3.34 3178 1751  W   407.5 MSFT 3.20 3.35 3.19 3.21 6967 4449  W  
MSFT 2.54 2.63 2.60 2.24 9835 3806  W   410 MSFT 4.45 4.70 4.61 4.60 4926 8064  W  
MSFT 1.66 1.72 1.65 1.42 7910 2150  W   412.5 MSFT 6.05 6.35 6.06 6.28 620 2092  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.60 10.95 10.99 11.53 213 808  W   400 MSFT 2.36 2.42 2.39 2.45 1317 2415  W  
MSFT 8.95 9.15 9.15 9.80 57 92  W   402.5 MSFT 3.05 3.15 3.10 3.21 369 313  W  
MSFT 7.35 7.45 7.45 8.22 620 841  W   405 MSFT 3.95 4.10 4.00 4.12 543 864  W  
MSFT 5.90 6.05 6.00 6.81 632 312  W   407.5 MSFT 5.00 5.15 5.05 5.20 607 558  W  
MSFT 4.70 4.80 4.69 5.56 3086 3335  W   410 MSFT 6.25 6.45 6.45 6.43 1122 867  W  
MSFT 3.65 3.75 3.65 4.47 1370 905  W   412.5 MSFT 7.75 7.95 7.61 7.84 1075 674  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 12.30 12.55 12.37 15.19 549 12059  S   400 MSFT 3.55 3.65 3.50 3.10 1308 9930  S  
MSFT 10.60 10.80 10.60 13.44 357 574  S   402.5 MSFT 4.30 4.50 4.20 3.83 165 1184  S  
MSFT 9.00 9.20 9.30 11.82 607 6416  S   405 MSFT 5.25 5.35 5.35 4.68 432 5758  S  
MSFT 7.60 7.80 7.75 10.31 381 565  S   407.5 MSFT 6.30 6.45 6.37 5.64 824 465  S  
MSFT 6.35 6.50 6.50 8.92 2690 32575  S   410 MSFT 7.55 7.70 7.55 6.72 685 25927  S  
MSFT 5.25 5.35 5.22 7.66 635 668  S   412.5 MSFT 8.95 9.10 8.90 7.93 40 332  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.75 14.10 14.42 19.68 55 342  W   400 MSFT 4.55 4.75 4.58 3.09 243 1312  W  
MSFT 10.55 10.85 10.71 16.15 27 1174  W   405 MSFT 6.35 6.55 6.55 4.44 146 1258  W  
MSFT 7.85 8.00 7.95 13.00 247 904  W   410 MSFT 8.65 8.85 8.85 6.17 114 1952  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 14.75 16.15 15.00 24.38 79 463  Q   400 MSFT 5.25 5.40 5.35 2.75 206 3334  Q  
MSFT 11.60 11.85 11.69 20.68 98 546  Q   405 MSFT 7.05 7.20 7.05 3.87 150 3242  Q  
MSFT 8.85 9.05 8.97 17.29 332 927  Q   410 MSFT 9.30 9.50 9.20 5.31 69 508  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 14.85 17.05 16.40 32.01 2 47  W   400 MSFT 5.70 6.35 6.00 2.07 20 59  W  
MSFT 12.60 13.80 13.05 28.11 52 110  W   405 MSFT 6.75 8.20 7.79 2.89 77 30  W  
MSFT 10.15 11.05 10.45 24.43 109 143  W   410 MSFT 9.85 10.55 10.20 3.93 95 47  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 18.20 18.70 18.55 49.42 104 4582  S   400 MSFT 7.60 7.75 7.65 0.92 452 3645  S  
MSFT 15.35 15.55 15.50 45.29 271 4793  S   405 MSFT 9.50 9.65 9.45 1.28 554 5988  S  
MSFT 12.55 12.75 12.63 41.28 2609 5697  S   410 MSFT 11.70 11.90 11.87 1.76 261 23899  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 24.25 24.50 24.40 97.89 155 3420  S   400 MSFT 12.15 12.35 12.15 0.05 458 2855  S  
MSFT 21.30 21.50 21.45 94.04 125 2204  S   405 MSFT 14.20 14.35 14.32 0.07 544 1283  S  
MSFT 18.60 18.85 18.70 90.20 277 3624  S   410 MSFT 16.45 16.65 16.40 0.10 532 1512  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.