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   0.181 0.219 421.43 -0.22

 
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 6.15 7.50 6.50 0.00 1007 3257  Q   415 MSFT 0.14 0.18 0.16 0.00 5772 6682  Q  
MSFT 3.95 4.95 4.25 0.00 1031 857  Q   417.5 MSFT 0.34 0.41 0.43 0.00 7128 2689  Q  
MSFT 2.40 2.55 2.40 0.00 10499 2566  Q   420 MSFT 0.91 0.99 0.95 0.00 8648 4410  Q  
MSFT 1.05 1.20 1.11 0.00 12313 2836  Q   422.5 MSFT 2.02 2.23 2.30 0.00 3681 2567  Q  
MSFT 0.45 0.52 0.52 0.00 19248 10454  Q   425 MSFT 3.55 4.30 4.18 0.00 1809 5190  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 7.50 9.00 8.70 9.96 448 1041  W   415 MSFT 1.73 1.78 1.82 2.46 1584 1631  W  
MSFT 6.80 7.00 6.80 8.28 433 257  W   417.5 MSFT 2.39 2.49 2.55 3.28 441 616  W  
MSFT 5.30 5.40 5.20 6.78 4408 2079  W   420 MSFT 3.25 3.45 3.35 4.28 2346 1192  W  
MSFT 3.95 4.10 3.85 5.46 1563 627  W   422.5 MSFT 4.45 4.60 4.50 5.45 468 671  W  
MSFT 2.85 2.94 2.81 4.32 6078 3048  W   425 MSFT 5.85 6.00 6.10 6.80 446 1134  W  
MSFT 1.98 2.09 1.97 3.35 1875 2567  W   427.5 MSFT 7.30 7.95 7.35 8.33 217 361  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.45 10.80 10.48 13.53 159 741  W   415 MSFT 3.05 3.25 3.21 3.39 573 4811  W  
MSFT 8.75 9.05 9.30 11.86 68 74  W   417.5 MSFT 3.60 4.10 4.03 4.19 128 115  W  
MSFT 7.25 7.55 7.40 10.30 2603 1131  W   420 MSFT 4.85 6.00 4.76 5.11 173 3348  W  
MSFT 5.90 6.15 6.30 8.88 293 194  W   422.5 MSFT 6.00 6.25 6.05 6.16 194 119  W  
MSFT 4.75 4.95 4.65 7.58 1955 1479  W   425 MSFT 7.30 7.60 7.52 7.35 648 12311  W  
MSFT 3.75 3.95 3.80 6.42 217 156  W   427.5 MSFT 8.80 9.10 9.45 8.66 2 70  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 12.05 12.20 12.00 17.87 699 6163  S   415 MSFT 4.15 4.25 4.15 3.48 677 5615  S  
MSFT 10.40 10.60 10.40 16.12 88 383  S   417.5 MSFT 5.00 5.15 5.10 4.19 377 1307  S  
MSFT 8.90 9.10 8.88 14.47 1320 10666  S   420 MSFT 6.00 6.15 6.05 4.99 2647 6237  S  
MSFT 7.50 7.70 7.43 12.92 524 1568  S   422.5 MSFT 7.15 7.35 7.12 5.88 52 642  S  
MSFT 6.30 6.45 6.25 11.47 1818 16750  S   425 MSFT 8.45 8.60 8.65 6.89 541 3114  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 14.05 15.80 15.20 23.25 94 648  W   415 MSFT 6.75 7.80 7.89 3.08 21 372  W  
MSFT 11.70 13.60 12.50 19.63 200 875  W   420 MSFT 8.75 9.55 9.09 4.31 64 201  W  
MSFT 9.25 10.00 10.00 16.34 813 1246  W   425 MSFT 11.15 12.00 11.75 5.85 11 3730  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 17.55 18.45 16.81 29.84 16 119  W   415 MSFT 8.45 9.65 10.12 2.44 109 93  W  
MSFT 14.60 15.60 14.70 26.02 93 49  W   420 MSFT 10.30 11.95 12.20 3.37 309 434  W  
MSFT 12.05 13.10 11.60 22.45 174 310  W   425 MSFT 12.50 14.40 14.77 4.55 8 49  W  
 
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 19.95 20.25 20.10 47.05 130 3980  S   415 MSFT 10.85 11.15 10.95 1.12 60 2710  S  
MSFT 17.10 17.40 17.15 42.96 450 3376  S   420 MSFT 13.00 13.25 13.04 1.56 274 4317  S  
MSFT 14.55 14.75 14.55 38.99 859 4575  S   425 MSFT 15.40 15.70 15.45 2.11 44 2697  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.