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   0.360 0.243 394.04 2.88
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 12.40 13.15 12.70 7.25 135 1435  W   387.5 MSFT 6.15 7.85 6.35 0.66 338 1004  W  
MSFT 11.40 11.60 11.48 5.32 1240 3072  W   390 MSFT 7.20 7.45 7.30 1.23 1245 835  W  
MSFT 10.00 10.20 9.95 3.69 3983 929  W   392.5 MSFT 8.25 8.55 8.60 2.10 1121 276  W  
MSFT 8.70 8.90 8.55 2.40 3879 3379  W   395 MSFT 9.45 9.65 9.49 3.31 1144 636  W  
MSFT 7.50 7.70 7.50 1.45 640 1015  W   397.5 MSFT 10.75 11.05 10.90 4.86 135 32  W  
MSFT 6.35 6.50 6.20 0.82 3746 6560  W   400 MSFT 12.10 12.45 12.35 6.72 237 448  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.75 14.75 14.45 10.47 60 172  W   387.5 MSFT 7.35 7.80 7.38 2.91 353 145  W  
MSFT 12.90 13.25 12.90 8.83 331 970  W   390 MSFT 8.55 8.70 8.39 3.76 326 357  W  
MSFT 10.90 11.80 11.50 7.35 544 394  W   392.5 MSFT 9.60 9.80 9.90 4.78 389 140  W  
MSFT 9.05 10.50 10.25 6.03 1058 2473  W   395 MSFT 10.80 11.30 11.12 5.95 295 212  W  
MSFT 7.55 9.75 9.15 4.88 290 122  W   397.5 MSFT 12.05 12.75 12.23 7.30 13 37  W  
MSFT 7.95 8.10 7.90 3.89 795 1480  W   400 MSFT 13.40 14.00 13.53 8.80 97 167  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.75 16.10 16.10 13.71 58 435  S   387.5 MSFT 8.15 10.20 8.97 3.96 52 236  S  
MSFT 14.05 15.60 14.18 12.08 761 6998  S   390 MSFT 9.45 11.15 10.25 4.81 260 8503  S  
MSFT 12.50 13.90 12.80 10.57 179 401  S   392.5 MSFT 10.70 12.25 11.50 5.78 209 243  S  
MSFT 11.00 11.80 11.65 9.18 1194 3076  S   395 MSFT 11.65 13.60 12.55 6.87 695 2874  S  
MSFT 9.55 10.55 10.40 7.91 90 222  S   397.5 MSFT 13.05 15.60 13.85 8.08 37 67  S  
MSFT 9.20 9.35 9.20 6.77 927 33871  S   400 MSFT 14.50 15.45 15.00 9.41 265 5303  S  
 
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 14.70 15.70 15.70 15.74 66 363  W   390 MSFT 11.05 11.45 11.04 5.05 739 249  W  
MSFT 11.90 13.05 12.95 12.68 203 324  W   395 MSFT 13.30 13.75 13.22 6.90 76 112  W  
MSFT 9.95 10.50 10.34 10.01 140 1029  W   400 MSFT 15.85 17.90 15.94 9.15 23 100  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 16.00 16.75 16.76 20.06 100 361  W   390 MSFT 11.80 12.05 11.80 4.78 57 140  W  
MSFT 12.80 13.95 13.79 16.80 182 220  W   395 MSFT 14.05 15.00 14.09 6.38 12 58  W  
MSFT 10.30 11.65 11.60 13.88 119 623  W   400 MSFT 16.60 18.75 16.77 8.31 14 158  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 17.45 18.65 18.20 25.18 157 78  W   390 MSFT 12.15 13.60 12.65 4.17 5 118  W  
MSFT 14.35 16.00 15.30 21.73 37 68  W   395 MSFT 13.20 15.70 15.65 5.50 5 2  W  
MSFT 11.90 12.85 12.58 18.56 36 192  W   400 MSFT 16.70 18.35 17.58 7.11 2 4  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 19.00 20.60 20.33 38.26 264 3668  S   390 MSFT 14.25 15.00 13.97 2.61 247 5928  S  
MSFT 16.30 18.35 17.38 34.48 235 3808  S   395 MSFT 15.75 17.65 16.51 3.42 267 3050  S  
MSFT 14.15 15.05 14.60 30.87 1582 10773  S   400 MSFT 17.50 20.90 18.58 4.41 376 8552  S  
 
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 23.00 25.00 24.35 76.10 115 1525  S   390 MSFT 16.10 17.20 16.64 0.46 21 1770  S  
MSFT 20.15 22.30 21.25 72.17 101 1356  S   395 MSFT 18.35 19.40 19.05 0.61 38 941  S  
MSFT 17.55 19.05 18.70 68.29 562 4131  S   400 MSFT 21.00 23.90 21.36 0.81 147 2098  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.