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   0.188 0.193 448.99 5.66
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 7.10 7.45 7.40 6.65 734 1373  W   442.5 MSFT 0.57 0.61 0.60 0.15 3094 1760  W  
MSFT 5.10 5.35 5.30 4.47 4930 6743  W   445 MSFT 1.02 1.06 1.03 0.46 6308 3075  W  
MSFT 3.45 3.60 3.56 2.66 5956 2933  W   447.5 MSFT 1.79 1.89 1.82 1.15 8620 961  W  
MSFT 2.17 2.26 2.20 1.36 20476 9257  W   450 MSFT 2.94 3.10 3.05 2.35 1609 647  W  
MSFT 1.30 1.38 1.32 0.58 8157 2342  W   452.5 MSFT 4.55 4.80 4.70 4.07 227 414  W  
MSFT 0.74 0.79 0.75 0.20 12318 6354  W   455 MSFT 6.05 7.75 6.10 6.20 41 136  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.35 9.60 9.60 9.66 651 250  S   442.5 MSFT 2.31 2.39 2.35 2.19 890 728  S  
MSFT 7.65 7.85 7.79 7.96 5049 8310  S   445 MSFT 3.05 3.20 3.10 2.99 1513 12071  S  
MSFT 6.10 6.40 6.21 6.44 1564 858  S   447.5 MSFT 4.05 4.20 4.15 3.96 919 368  S  
MSFT 4.80 5.00 4.90 5.11 7454 33410  S   450 MSFT 5.20 5.45 5.31 5.13 1298 1203  S  
MSFT 3.20 3.90 3.80 3.97 2060 908  S   452.5 MSFT 5.65 6.90 6.90 6.49 56 16  S  
MSFT 2.87 2.97 2.93 3.03 5429 10311  S   455 MSFT 8.20 8.50 8.25 8.04 49 533  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.65 11.40 10.85 12.98 324 246  W   442.5 MSFT 2.84 3.40 3.30 3.08 201 63  W  
MSFT 9.05 9.40 9.23 11.28 619 2659  W   445 MSFT 4.05 4.25 3.94 3.86 273 160  W  
MSFT 7.55 7.90 8.16 9.72 5959 5211  W   447.5 MSFT 5.05 5.25 4.95 4.78 81 45  W  
MSFT 6.35 6.70 6.40 8.29 6559 8203  W   450 MSFT 5.70 7.25 6.29 5.83 253 79  W  
MSFT 5.10 6.00 5.26 7.00 241 207  W   452.5 MSFT 7.50 7.90 7.50 7.02 34 14  W  
MSFT 4.15 4.30 4.50 5.85 580 2681  W   455 MSFT 9.00 9.45 9.05 8.35 67 55  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.65 10.95 10.85 15.24 446 1005  W   445 MSFT 5.05 5.30 5.15 3.91 343 123  W  
MSFT 7.70 8.30 7.90 12.02 851 1713  W   450 MSFT 7.25 7.55 7.15 5.61 158 121  W  
MSFT 5.00 5.85 5.70 9.25 296 536  W   455 MSFT 9.85 10.40 10.18 7.75 17 3  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 12.35 12.75 12.43 20.12 115 928  W   445 MSFT 6.30 7.50 6.21 3.45 33 185  W  
MSFT 8.55 9.90 9.70 16.66 406 2804  W   450 MSFT 8.30 8.80 8.53 4.84 14 46  W  
MSFT 7.25 7.50 7.35 13.54 807 306  W   455 MSFT 11.15 11.65 11.65 6.59 3 9  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.90 14.25 14.03 26.13 529 6348  S   445 MSFT 7.35 9.45 7.45 2.75 1505 1270  S  
MSFT 11.10 11.35 11.25 22.42 2196 23779  S   450 MSFT 9.55 10.30 9.67 3.82 587 2183  S  
MSFT 8.75 8.95 9.15 18.99 861 8286  S   455 MSFT 12.15 12.85 12.40 5.17 185 692  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 15.65 16.00 16.00 33.39 72 196  W   445 MSFT 8.60 9.00 8.69 1.99 66 115  W  
MSFT 12.90 13.25 13.05 29.47 120 138  W   450 MSFT 10.80 11.10 11.00 2.76 15 22  W  
MSFT 10.45 10.80 10.65 25.76 63 206  W   455 MSFT 11.60 15.55 14.00 3.75 2 4  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 22.40 22.80 22.77 75.00 205 1767  S   445 MSFT 14.20 14.50 14.45 0.20 56 356  S  
MSFT 19.75 20.00 19.92 70.88 428 6995  S   450 MSFT 14.60 16.80 16.45 0.29 39 578  S  
MSFT 17.30 17.55 17.42 66.80 231 2641  S   455 MSFT 19.05 20.30 19.15 0.41 303 627  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.