Quote for MSFT (MICROSOFT CORP)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 525.00 | 26.25 | 21.49 | 4.06% | 1 | 0.32 |
| Apr 16 '27 525.00 | 54.00 | 49.24 | 9.29% | 6 | 0.32 |
| Nov 20 '26 530.00 | 23.65 | 23.65 | 4.46% | 1 | 0.32 |
| Jun 17 '27 530.00 | 60.70 | 60.70 | 11.46% | 8 | 0.32 |
| Jun 17 '27 525.00 | 63.00 | 58.24 | 10.99% | 8 | 0.32 |
| Jun 17 '27 535.00 | 58.23 | 58.23 | 10.99% | 8 | 0.32 |
| Nov 20 '26 535.00 | 21.07 | 21.07 | 3.98% | 1 | 0.32 |
| Mar 19 '27 530.00 | 46.65 | 46.65 | 8.81% | 5 | 0.32 |
| Sep 17 '27 525.00 | 75.68 | 70.92 | 13.39% | 11 | 0.32 |
| Apr 16 '27 535.00 | 48.69 | 48.69 | 9.19% | 6 | 0.32 |
| Sep 17 '27 530.00 | 73.00 | 73.00 | 13.78% | 11 | 0.32 |
| Apr 16 '27 530.00 | 50.75 | 50.75 | 9.58% | 6 | 0.32 |
| Sep 17 '27 535.00 | 69.85 | 69.85 | 13.19% | 11 | 0.31 |
| Dec 17 '27 525.00 | 86.80 | 82.04 | 15.49% | 14 | 0.31 |
| Dec 17 '27 535.00 | 82.00 | 82.00 | 15.48% | 14 | 0.31 |
| Dec 17 '27 530.00 | 84.00 | 84.00 | 15.86% | 14 | 0.31 |
| Dec 18 '26 525.00 | 31.49 | 26.73 | 5.05% | 2 | 0.31 |
| Jan 21 '28 525.00 | 91.00 | 86.24 | 16.28% | 15 | 0.31 |
| Jan 21 '28 530.00 | 88.55 | 88.55 | 16.72% | 15 | 0.31 |
| Jan 15 '27 525.00 | 36.73 | 31.97 | 6.03% | 3 | 0.31 |
| Dec 18 '26 530.00 | 28.82 | 28.82 | 5.44% | 2 | 0.30 |
| Jan 21 '28 535.00 | 85.75 | 85.75 | 16.19% | 15 | 0.30 |
| Dec 18 '26 535.00 | 26.42 | 26.42 | 4.99% | 2 | 0.30 |
| Jan 15 '27 530.00 | 33.64 | 33.64 | 6.35% | 3 | 0.30 |
| Jan 15 '27 535.00 | 31.07 | 31.07 | 5.86% | 3 | 0.30 |
| Jun 16 '28 530.00 | 104.75 | 104.75 | 19.77% | 20 | 0.29 |
| Oct 16 '26 525.00 | 11.17 | 6.41 | 1.21% | 0 | 0.26 |
| Oct 16 '26 530.00 | 8.35 | 8.35 | 1.58% | 0 | 0.26 |
| Oct 16 '26 527.50 | 9.60 | 7.34 | 1.39% | 0 | 0.25 |
| Oct 16 '26 532.50 | 7.05 | 7.05 | 1.33% | 0 | 0.25 |
| Oct 16 '26 522.50 | 12.35 | 5.09 | 0.96% | 0 | 0.25 |
| Oct 16 '26 535.00 | 5.90 | 5.90 | 1.11% | 0 | 0.25 |
| Oct 19 '26 527.50 | 10.60 | 8.34 | 1.57% | 0 | 0.25 |
| Oct 19 '26 522.50 | 13.45 | 6.19 | 1.17% | 0 | 0.25 |
| Oct 21 '26 530.00 | 10.06 | 10.06 | 1.90% | 0 | 0.25 |
| Oct 19 '26 525.00 | 11.79 | 7.03 | 1.33% | 0 | 0.24 |
| Oct 21 '26 535.00 | 7.60 | 7.60 | 1.43% | 0 | 0.24 |
| Oct 21 '26 525.00 | 12.45 | 7.69 | 1.45% | 0 | 0.24 |
| Oct 19 '26 535.00 | 6.80 | 6.80 | 1.28% | 0 | 0.24 |
| Dec 15 '28 535.00 | 119.10 | 119.10 | 22.48% | 26 | 0.24 |