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   0.358 0.268 259.62 -1.03

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 8.45 9.45 8.65 7.31 303 1268  W   252.5 MSFT 1.50 1.72 1.60 0.19 5166 1621  W  
MSFT 6.60 7.70 6.80 5.13 2367 2625  W   255 MSFT 2.15 2.39 2.22 0.51 7289 2190  W  
MSFT 5.15 5.60 5.45 3.28 4256 2180  W   257.5 MSFT 2.75 3.40 3.20 1.16 3350 1227  W  
MSFT 3.60 4.15 4.00 1.88 14401 5831  W   260 MSFT 3.75 4.30 4.25 2.25 3535 2270  W  
MSFT 2.52 2.87 2.70 0.94 4927 2185  W   262.5 MSFT 4.95 5.70 5.45 3.81 739 761  W  
MSFT 1.66 1.98 1.85 0.41 11243 4516  W   265 MSFT 6.50 7.40 7.20 5.78 357 904  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.80 11.30 10.70 8.86 93 154  W   252.5 MSFT 3.15 3.70 3.45 1.61 1094 233  W  
MSFT 8.65 9.50 9.11 7.10 471 606  W   255 MSFT 3.90 4.50 4.30 2.36 1530 963  W  
MSFT 7.00 7.85 7.15 5.56 638 753  W   257.5 MSFT 4.75 5.45 5.10 3.31 1444 547  W  
MSFT 5.85 6.40 5.80 4.24 3507 2194  W   260 MSFT 5.80 6.35 6.35 4.49 2072 1216  W  
MSFT 4.65 5.05 4.60 3.15 790 528  W   262.5 MSFT 6.95 8.00 7.45 5.89 196 222  W  
MSFT 3.55 4.05 3.65 2.27 1386 2088  W   265 MSFT 8.25 9.20 9.35 7.52 882 821  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 11.30 13.15 12.30 10.26 32 15  W   252.5 MSFT 4.25 6.05 5.10 2.74 22 33  W  
MSFT 10.20 11.35 11.45 8.62 105 337  W   255 MSFT 5.50 6.75 6.10 3.59 80 476  W  
MSFT 8.05 10.80 9.41 7.14 68 297  W   257.5 MSFT 6.40 7.25 7.14 4.61 157 55  W  
MSFT 7.50 8.45 7.86 5.83 476 1034  W   260 MSFT 7.30 8.30 7.53 5.80 194 797  W  
MSFT 5.50 7.45 6.32 4.69 86 114  W   262.5 MSFT 8.20 10.40 9.35 7.16 36 11  W  
MSFT 5.05 5.80 5.30 3.72 216 1127  W   265 MSFT 9.30 11.65 10.07 8.68 16 370  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.65 14.50 13.90 11.56 55 10  S   252.5 MSFT 6.25 6.90 6.80 3.61 435 102  S  
MSFT 12.10 12.80 12.95 9.97 538 7121  S   255 MSFT 7.15 7.60 7.50 4.51 1180 10572  S  
MSFT 10.65 11.30 10.86 8.52 148 182  S   257.5 MSFT 8.10 8.85 8.20 5.55 860 243  S  
MSFT 9.30 9.90 9.25 7.21 2066 17170  S   260 MSFT 9.05 9.70 9.64 6.73 867 19708  S  
MSFT 8.00 8.60 8.00 6.04 511 199  S   262.5 MSFT 10.20 11.20 10.85 8.05 115 123  S  
MSFT 6.70 7.30 6.88 5.01 703 4531  S   265 MSFT 11.45 12.35 11.60 9.51 941 10979  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.00 14.00 13.66 11.26 270 148  W   255 MSFT 8.05 9.00 8.55 5.21 82 458  W  
MSFT 9.70 11.55 10.45 8.49 140 2174  W   260 MSFT 9.25 12.05 10.20 7.42 74 2164  W  
MSFT 7.25 8.60 7.78 6.22 47 302  W   265 MSFT 11.85 13.60 13.20 10.12 8 521  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.80 15.40 13.95 12.53 199 1605  W   255 MSFT 8.60 9.90 10.40 5.75 12 1772  W  
MSFT 10.65 12.20 11.41 9.75 38 58  W   260 MSFT 10.90 11.95 11.64 7.93 29 77  W  
MSFT 7.95 9.65 8.81 7.42 29 91  W   265 MSFT 13.30 14.50 16.95 10.55 50 91  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 15.90 17.15 16.15 15.15 491 2089  S   255 MSFT 10.55 11.40 11.19 6.43 820 4259  S  
MSFT 12.65 13.85 13.10 12.31 1802 4008  S   260 MSFT 12.55 13.40 13.35 8.51 819 4773  S  
MSFT 10.45 11.30 10.58 9.85 1332 1110  S   265 MSFT 15.05 15.85 15.36 10.97 372 3726  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.