Options Chain for MICROSOFT CORP COM (MSFT) - $434.84 as of 1/22/2025 9:04:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 197.40 | 201.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 187.00 | 191.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 177.30 | 181.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 168.25 | 171.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 157.95 | 161.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 280.00 | 147.15 | 151.75 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 290.00 | 137.80 | 140.75 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 300.00 | 127.50 | 131.55 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 310.00 | 117.55 | 121.75 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 320.00 | 107.50 | 111.90 | 111.60 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.99 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 325.00 | 103.25 | 106.60 | 102.85 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.99 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 330.00 | 97.55 | 102.00 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 335.00 | 93.40 | 96.65 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 340.00 | 88.40 | 91.25 | 79.27 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.98 | 0.00 | -0.05 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 345.00 | 83.40 | 87.15 | % | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 350.00 | 78.35 | 82.10 | % | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 355.00 | 73.75 | 77.35 | % | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 360.00 | 68.10 | 72.25 | 55.93 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.96 | 0.00 | -0.08 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 365.00 | 63.90 | 67.10 | % | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 370.00 | 59.00 | 62.85 | 62.60 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.94 | 0.00 | -0.10 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 375.00 | 54.60 | 57.85 | % | 0 | 0 | 0.30 | 0.92 | 0.00 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
| 380.00 | 50.10 | 53.00 | 51.20 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.91 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 385.00 | 45.95 | 48.50 | 48.45 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.89 | 0.00 | -0.13 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 390.00 | 40.65 | 43.95 | 31.78 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.87 | 0.01 | -0.14 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 395.00 | 35.45 | 39.80 | 37.40 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.84 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 400.00 | 31.35 | 34.80 | 33.30 | 0.00 | 0.00% | 0 | 15 | 0.26 | 0.81 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 405.00 | 27.25 | 30.65 | 29.05 | 0.00 | 0.00% | 0 | 24 | 0.25 | 0.78 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 410.00 | 24.10 | 27.50 | 25.61 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.74 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 415.00 | 21.60 | 23.75 | 21.40 | 0.00 | 0.00% | 0 | 65 | 0.24 | 0.69 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 420.00 | 18.30 | 20.40 | 18.50 | 0.00 | 0.00% | 0 | 185 | 0.24 | 0.63 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 425.00 | 14.00 | 17.15 | 15.63 | 0.00 | 0.00% | 0 | 58 | 0.24 | 0.57 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 430.00 | 12.50 | 14.70 | 12.80 | 0.00 | 0.00% | 0 | 368 | 0.23 | 0.51 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 435.00 | 10.10 | 12.30 | 10.15 | 0.00 | 0.00% | 0 | 83 | 0.23 | 0.44 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 440.00 | 8.00 | 10.00 | 8.23 | 0.00 | 0.00% | 0 | 192 | 0.23 | 0.38 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 445.00 | 6.20 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 420 | 0.22 | 0.32 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 450.00 | 4.70 | 5.95 | 4.90 | 0.00 | 0.00% | 0 | 387 | 0.22 | 0.27 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 455.00 | 2.73 | 3.90 | 3.75 | 0.00 | 0.00% | 0 | 371 | 0.22 | 0.22 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 460.00 | 2.32 | 2.90 | 2.75 | 0.00 | 0.00% | 0 | 264 | 0.22 | 0.18 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 465.00 | 1.88 | 2.63 | 2.10 | 0.00 | 0.00% | 0 | 171 | 0.22 | 0.14 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 470.00 | 1.07 | 2.97 | 1.52 | 0.00 | 0.00% | 0 | 154 | 0.22 | 0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 475.00 | 0.68 | 1.78 | 1.12 | 0.00 | 0.00% | 0 | 79 | 0.22 | 0.09 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 480.00 | 0.45 | 1.28 | 0.80 | 0.00 | 0.00% | 0 | 130 | 0.22 | 0.07 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 485.00 | 0.20 | 1.06 | 0.62 | 0.00 | 0.00% | 0 | 16 | 0.22 | 0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 490.00 | 0.44 | 0.91 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.04 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 495.00 | 0.14 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 25 | 0.23 | 0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 500.00 | 0.26 | 0.72 | 0.27 | 0.00 | 0.00% | 0 | 67 | 0.24 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 505.00 | 0.01 | 0.46 | 0.22 | 0.00 | 0.00% | 0 | 88 | 0.24 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 510.00 | 0.16 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 82 | 0.24 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 515.00 | 0.12 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 525.00 | 0.07 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 530.00 | 0.00 | 0.31 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 540.00 | 0.00 | 0.09 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 550.00 | 0.01 | 0.07 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 560.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.23 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.23 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.24 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.24 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.25 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 0.48 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.30 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 320.00 | 0.11 | 0.37 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.01 | 0.00 | -0.03 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 325.00 | 0.01 | 0.75 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 330.00 | 0.01 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.01 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 335.00 | 0.00 | 0.66 | % | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 340.00 | 0.05 | 0.71 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 345.00 | 0.30 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.02 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 350.00 | 0.01 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.33 | -0.03 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 355.00 | 0.24 | 0.88 | 0.48 | 0.00 | 0.00% | 0 | 106 | 0.32 | -0.03 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 360.00 | 0.35 | 1.98 | 0.55 | 0.00 | 0.00% | 0 | 325 | 0.31 | -0.04 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 365.00 | 0.50 | 0.72 | 0.71 | 0.00 | 0.00% | 0 | 36 | 0.30 | -0.05 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 370.00 | 0.48 | 1.67 | 0.77 | 0.00 | 0.00% | 0 | 46 | 0.29 | -0.06 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 375.00 | 0.81 | 1.28 | 1.07 | 0.00 | 0.00% | 0 | 122 | 0.28 | -0.08 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 380.00 | 1.07 | 3.45 | 1.32 | 0.00 | 0.00% | 0 | 120 | 0.27 | -0.09 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 385.00 | 1.61 | 3.80 | 1.70 | 0.00 | 0.00% | 0 | 150 | 0.27 | -0.11 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 390.00 | 1.65 | 2.37 | 2.15 | 0.00 | 0.00% | 0 | 277 | 0.26 | -0.13 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 395.00 | 2.24 | 3.00 | 2.61 | 0.00 | 0.00% | 0 | 192 | 0.26 | -0.16 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 400.00 | 2.68 | 3.50 | 3.47 | 0.00 | 0.00% | 0 | 232 | 0.25 | -0.19 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 405.00 | 2.92 | 6.40 | 4.23 | 0.00 | 0.00% | 0 | 306 | 0.25 | -0.22 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 410.00 | 5.35 | 5.90 | 5.40 | 0.00 | 0.00% | 0 | 131 | 0.24 | -0.26 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 415.00 | 5.40 | 9.00 | 7.10 | 0.00 | 0.00% | 0 | 441 | 0.24 | -0.31 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 420.00 | 6.65 | 10.70 | 8.52 | 0.00 | 0.00% | 0 | 74 | 0.24 | -0.37 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 425.00 | 9.50 | 11.70 | 10.46 | 0.00 | 0.00% | 0 | 86 | 0.23 | -0.43 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 430.00 | 10.95 | 14.85 | 13.15 | 0.00 | 0.00% | 0 | 110 | 0.23 | -0.49 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 435.00 | 13.70 | 17.20 | 15.70 | 0.00 | 0.00% | 0 | 25 | 0.23 | -0.56 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 440.00 | 16.30 | 20.10 | 18.95 | 0.00 | 0.00% | 0 | 16 | 0.22 | -0.62 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 445.00 | 19.55 | 23.75 | 24.75 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.68 | 0.01 | -0.16 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 450.00 | 24.55 | 27.50 | 34.80 | 0.00 | 0.00% | 0 | 14 | 0.22 | -0.73 | 0.01 | -0.14 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 455.00 | 28.40 | 31.35 | 27.03 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.78 | 0.01 | -0.13 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 460.00 | 31.15 | 35.50 | 30.10 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.82 | 0.01 | -0.11 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 465.00 | 36.20 | 39.75 | 37.63 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.86 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 470.00 | 40.35 | 44.50 | % | 0 | 0 | 0.26 | -0.89 | 0.01 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 475.00 | 44.75 | 49.00 | % | 0 | 0 | 0.27 | -0.91 | 0.01 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 480.00 | 49.85 | 53.10 | 52.41 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.06 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 485.00 | 54.50 | 58.90 | % | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 490.00 | 59.45 | 63.90 | % | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 495.00 | 64.50 | 69.00 | % | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 500.00 | 69.45 | 74.00 | % | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 505.00 | 74.45 | 78.95 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 510.00 | 79.45 | 84.00 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 515.00 | 84.45 | 89.00 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 520.00 | 89.45 | 94.00 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 525.00 | 94.45 | 99.00 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 530.00 | 99.45 | 103.95 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 540.00 | 109.45 | 114.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 550.00 | 119.45 | 123.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 560.00 | 129.45 | 133.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |