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   0.213 0.325 325.26 1.88
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 5.35 5.70 5.52 0.00 649 3009  W   320 MSFT 0.24 0.30 0.25 0.00 8556 4121  W  
MSFT 3.25 3.50 3.38 0.00 3320 2764  W   322.5 MSFT 0.55 0.63 0.59 0.00 9339 7765  W  
MSFT 1.64 1.80 1.73 0.00 24624 6235  W   325 MSFT 1.37 1.63 1.44 0.00 13059 5810  W  
MSFT 0.72 0.74 0.76 0.00 23766 7402  W   327.5 MSFT 2.86 3.15 3.15 0.00 2207 4477  W  
MSFT 0.31 0.32 0.31 0.00 33685 14222  W   330 MSFT 4.85 6.00 5.00 0.00 610 5558  W  
MSFT 0.14 0.15 0.14 0.00 20350 8424  W   332.5 MSFT 6.75 8.15 7.30 0.00 344 3847  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 7.55 7.80 7.65 9.18 2495 14646  S   320 MSFT 1.92 2.04 2.00 3.33 3497 6465  S  
MSFT 5.85 6.00 5.97 7.65 1309 2230  S   322.5 MSFT 2.76 2.82 2.79 4.29 2020 3292  S  
MSFT 4.35 4.50 4.50 6.28 6287 14739  S   325 MSFT 3.75 3.90 3.80 5.41 3830 5276  S  
MSFT 3.20 3.30 3.25 5.08 3974 4552  S   327.5 MSFT 5.00 5.20 5.20 6.71 1883 2389  S  
MSFT 2.25 2.32 2.33 4.05 9618 17203  S   330 MSFT 6.60 6.75 6.65 8.17 2083 4361  S  
MSFT 1.57 1.61 1.61 3.17 2618 3822  S   332.5 MSFT 8.10 8.65 8.43 9.79 281 1392  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 8.65 8.95 8.61 12.55 331 710  W   320 MSFT 2.72 3.05 3.00 4.91 472 998  W  
MSFT 6.75 7.30 7.60 11.03 123 112  W   322.5 MSFT 3.20 4.25 3.72 5.87 341 415  W  
MSFT 5.60 5.75 5.70 9.64 1167 1020  W   325 MSFT 4.25 4.95 4.84 6.96 680 1326  W  
MSFT 4.00 5.00 4.50 8.36 1937 1428  W   327.5 MSFT 5.95 6.50 6.04 8.16 349 396  W  
MSFT 3.00 3.80 3.41 7.20 1111 1581  W   330 MSFT 7.40 7.65 7.50 9.48 184 509  W  
MSFT 2.34 2.79 2.51 6.16 416 637  W   332.5 MSFT 9.05 9.35 9.06 10.92 15 381  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 9.50 10.20 10.10 16.14 166 1438  Q   320 MSFT 3.75 3.90 3.82 5.54 514 1432  Q  
MSFT 6.20 7.05 7.00 13.12 727 1111  Q   325 MSFT 5.60 5.80 5.80 7.44 436 835  Q  
MSFT 4.45 4.60 4.60 10.49 1975 8394  Q   330 MSFT 8.20 9.10 8.25 9.73 56 512  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 10.15 11.10 10.95 20.23 186 162  W   320 MSFT 4.30 4.50 4.40 5.55 60 448  W  
MSFT 7.20 8.70 7.80 17.08 1312 544  W   325 MSFT 6.20 6.40 6.08 7.25 96 216  W  
MSFT 4.45 5.45 5.35 14.25 126 834  W   330 MSFT 8.75 10.75 8.52 9.27 84 217  W  
 
2023-07-14 - Calls 2023-07-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 11.25 12.20 12.05 24.99 36 39  W   320 MSFT 5.05 5.25 5.19 5.13 49 304  W  
MSFT 8.10 9.05 9.13 21.70 192 235  W   325 MSFT 6.95 7.20 6.88 6.60 19 168  W  
MSFT 6.25 6.50 6.41 18.67 971 332  W   330 MSFT 9.45 10.40 9.55 8.35 19 125  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 12.90 13.10 13.00 30.53 575 10551  S   320 MSFT 5.75 5.95 5.95 4.45 621 11197  S  
MSFT 9.85 10.00 9.93 27.09 1977 13853  S   325 MSFT 7.70 7.85 7.78 5.68 477 10514  S  
MSFT 7.20 7.35 7.30 23.87 1132 17513  S   330 MSFT 10.10 10.25 10.02 7.14 451 5750  S  
 
2023-07-28 - Calls 2023-07-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 13.70 16.35 16.25 36.90 3 0  W   320 MSFT 6.30 8.80 7.99 3.65 4 0  W  
MSFT 10.60 13.25 12.57 33.33 14 0  W   325 MSFT 8.25 10.75 9.83 4.64 8 0  W  
MSFT 9.30 10.70 9.44 29.95 9 0  W   330 MSFT 10.65 13.35 12.39 5.82 10 0  W  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSFT 17.95 18.20 18.25 61.24 97 3722  S   320 MSFT 9.95 10.10 9.95 1.44 219 1555  S  
MSFT 14.95 15.15 15.15 57.49 423 13368  S   325 MSFT 11.50 12.10 12.05 1.85 476 1772  S  
MSFT 12.30 12.45 12.40 53.83 678 10885  S   330 MSFT 14.25 14.45 14.30 2.33 144 2118  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.