Options Chain for MICROSOFT CORP COM (MSFT) - $380.16 as of 3/10/2025 9:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 149.80 | 154.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 240.00 | 140.45 | 143.35 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 3/10/2025 3:59:55 PM EST | |||
| 250.00 | 130.65 | 133.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 3/10/2025 3:59:55 PM EST | |||
| 260.00 | 120.75 | 123.75 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 3/10/2025 3:59:55 PM EST | |||
| 270.00 | 111.00 | 114.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 3/10/2025 3:59:55 PM EST | |||
| 280.00 | 101.10 | 104.25 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.05 | 3/10/2025 3:59:55 PM EST | |||
| 290.00 | 91.45 | 94.55 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.06 | 3/10/2025 3:59:55 PM EST | |||
| 295.00 | 86.10 | 89.75 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.07 | 3/10/2025 3:59:55 PM EST | |||
| 300.00 | 81.50 | 85.55 | 82.97 | -12.26 | -12.88% | 1,250 | 2,650 | 0.54 | 0.97 | 0.00 | -0.07 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 305.00 | 76.60 | 80.15 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.08 | 3/10/2025 3:59:55 PM EST | |||
| 310.00 | 72.55 | 75.45 | % | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.09 | 3/10/2025 3:59:55 PM EST | |||
| 315.00 | 67.95 | 70.80 | % | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.11 | 3/10/2025 3:59:55 PM EST | |||
| 320.00 | 62.65 | 66.55 | % | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.12 | 3/10/2025 3:59:55 PM EST | |||
| 325.00 | 58.50 | 61.55 | 71.12 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.91 | 0.00 | -0.12 | 3/7/2025 | 3/10/2025 3:59:55 PM EST |
| 330.00 | 53.65 | 56.95 | % | 0 | 0 | 0.37 | 0.89 | 0.00 | -0.13 | 3/10/2025 3:59:55 PM EST | |||
| 335.00 | 49.30 | 53.15 | % | 0 | 0 | 0.37 | 0.87 | 0.00 | -0.14 | 3/10/2025 3:59:55 PM EST | |||
| 340.00 | 45.10 | 48.40 | % | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.15 | 3/10/2025 3:59:55 PM EST | |||
| 345.00 | 41.00 | 44.40 | 51.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.82 | 0.01 | -0.16 | 3/7/2025 | 3/10/2025 3:59:55 PM EST |
| 350.00 | 36.95 | 40.55 | % | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.17 | 3/10/2025 3:59:55 PM EST | |||
| 355.00 | 33.60 | 36.35 | % | 0 | 0 | 0.35 | 0.76 | 0.01 | -0.18 | 3/10/2025 3:59:55 PM EST | |||
| 360.00 | 29.15 | 32.55 | % | 0 | 0 | 0.34 | 0.72 | 0.01 | -0.18 | 3/10/2025 3:59:55 PM EST | |||
| 365.00 | 26.25 | 29.25 | 27.95 | % | 15 | 0 | 0.34 | 0.68 | 0.01 | -0.19 | 3/10/2025 | 3/10/2025 3:59:55 PM EST | |
| 370.00 | 22.00 | 26.30 | % | 0 | 0 | 0.33 | 0.63 | 0.01 | -0.20 | 3/10/2025 3:59:55 PM EST | |||
| 375.00 | 19.80 | 22.45 | 21.05 | -7.90 | -27.29% | 1 | 3 | 0.32 | 0.59 | 0.01 | -0.20 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 380.00 | 15.60 | 18.50 | 16.97 | % | 57 | 0 | 0.31 | 0.54 | 0.01 | -0.20 | 3/10/2025 | 3/10/2025 3:59:55 PM EST | |
| 385.00 | 13.30 | 17.05 | 15.50 | -3.75 | -19.49% | 29 | 3 | 0.31 | 0.49 | 0.01 | -0.19 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 390.00 | 11.95 | 14.40 | 12.50 | -4.59 | -26.86% | 49 | 68 | 0.30 | 0.44 | 0.01 | -0.19 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 395.00 | 9.85 | 11.35 | 9.55 | -6.60 | -40.87% | 20 | 12 | 0.30 | 0.40 | 0.01 | -0.18 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 400.00 | 7.00 | 9.30 | 8.70 | -3.89 | -30.90% | 97 | 35 | 0.29 | 0.35 | 0.01 | -0.17 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 405.00 | 5.90 | 8.95 | 7.05 | -3.45 | -32.86% | 18 | 9 | 0.28 | 0.30 | 0.01 | -0.16 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 410.00 | 5.00 | 6.95 | 5.25 | -3.50 | -40.00% | 31 | 9 | 0.28 | 0.26 | 0.01 | -0.14 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 415.00 | 3.80 | 5.00 | 4.17 | -2.58 | -38.23% | 12 | 211 | 0.28 | 0.22 | 0.01 | -0.13 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 420.00 | 2.89 | 4.20 | 3.35 | -1.68 | -33.40% | 191 | 338 | 0.27 | 0.18 | 0.01 | -0.11 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 425.00 | 2.30 | 3.15 | 2.59 | -1.56 | -37.59% | 51 | 33 | 0.27 | 0.15 | 0.01 | -0.10 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 430.00 | 1.72 | 2.46 | 2.00 | -1.13 | -36.11% | 130 | 16 | 0.27 | 0.12 | 0.01 | -0.09 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 435.00 | 1.23 | 1.96 | 0.81 | -1.69 | -67.60% | 24 | 206 | 0.29 | 0.10 | 0.00 | -0.08 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 440.00 | 0.53 | 1.62 | 1.07 | % | 6 | 0 | 0.29 | 0.08 | 0.00 | -0.07 | 3/10/2025 | 3/10/2025 3:59:55 PM EST | |
| 445.00 | 0.50 | 2.23 | 2.25 | -0.43 | -16.05% | 87 | 18 | 0.36 | 0.07 | 0.00 | -0.06 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 450.00 | 0.55 | 2.30 | 0.61 | -0.42 | -40.78% | 11 | 17 | 0.31 | 0.05 | 0.00 | -0.04 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 455.00 | 0.10 | 1.12 | % | 0 | 0 | 0.23 | 0.04 | 0.00 | -0.04 | 3/10/2025 3:59:55 PM EST | |||
| 460.00 | 0.00 | 2.05 | % | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.03 | 3/10/2025 3:59:55 PM EST | |||
| 465.00 | 0.00 | 1.82 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.03 | 3/10/2025 3:59:55 PM EST | |||
| 470.00 | 0.00 | 1.88 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 3/10/2025 3:59:55 PM EST | |||
| 475.00 | 0.00 | 2.27 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 3/10/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 2.23 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 3/10/2025 3:59:55 PM EST | |||
| 485.00 | 0.00 | 2.20 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 3/10/2025 3:59:55 PM EST | |||
| 490.00 | 0.00 | 2.18 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/10/2025 3:59:55 PM EST |
| 495.00 | 0.00 | 2.16 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/10/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 1.05 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/10/2025 3:59:55 PM EST |
| 505.00 | 0.00 | 2.14 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 510.00 | 0.00 | 1.66 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 515.00 | 0.00 | 2.13 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 520.00 | 0.00 | 1.53 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/10/2025 3:59:55 PM EST |
| 525.00 | 0.00 | 1.51 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 530.00 | 0.00 | 1.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 540.00 | 0.00 | 1.55 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 550.00 | 0.00 | 1.74 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 560.00 | 0.00 | 1.54 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 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 | 2.26 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.31 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 3/10/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.38 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 3/10/2025 3:59:55 PM EST | |||
| 260.00 | 0.05 | 1.88 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 3/10/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.06 | 0.60 | % | 1 | 0 | 0.68 | -0.01 | 0.00 | -0.04 | 3/10/2025 | 3/10/2025 3:59:55 PM EST | |
| 280.00 | 0.09 | 1.50 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.05 | 3/10/2025 3:59:55 PM EST | |||
| 290.00 | 0.21 | 2.14 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.06 | 3/10/2025 3:59:55 PM EST | |||
| 295.00 | 0.28 | 2.39 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.07 | 3/10/2025 3:59:55 PM EST | |||
| 300.00 | 0.41 | 2.83 | 1.44 | -0.29 | -16.77% | 1,250 | 2,650 | 0.55 | -0.03 | 0.00 | -0.07 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 305.00 | 1.35 | 2.89 | 1.22 | % | 4 | 0 | 0.46 | -0.04 | 0.00 | -0.08 | 3/10/2025 | 3/10/2025 3:59:55 PM EST | |
| 310.00 | 1.70 | 2.95 | 1.83 | % | 5 | 0 | 0.44 | -0.05 | 0.00 | -0.09 | 3/10/2025 | 3/10/2025 3:59:55 PM EST | |
| 315.00 | 0.92 | 3.35 | 2.16 | % | 2 | 0 | 0.38 | -0.07 | 0.00 | -0.11 | 3/10/2025 | 3/10/2025 3:59:55 PM EST | |
| 320.00 | 1.07 | 3.45 | 2.50 | +1.72 | +220.52% | 4 | 161 | 0.37 | -0.08 | 0.00 | -0.12 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 325.00 | 1.23 | 3.85 | 2.50 | +1.41 | +129.36% | 3 | 4 | 0.36 | -0.09 | 0.00 | -0.12 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 330.00 | 1.68 | 5.25 | 3.70 | +1.48 | +66.67% | 8 | 1 | 0.36 | -0.11 | 0.00 | -0.13 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 335.00 | 2.33 | 4.95 | 4.03 | +2.07 | +105.62% | 5 | 1 | 0.36 | -0.13 | 0.00 | -0.14 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 340.00 | 3.25 | 5.60 | 4.25 | +1.02 | +31.58% | 69 | 11 | 0.35 | -0.15 | 0.01 | -0.15 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 345.00 | 3.50 | 6.90 | 5.90 | % | 23 | 0 | 0.36 | -0.18 | 0.01 | -0.16 | 3/10/2025 | 3/10/2025 3:59:55 PM EST | |
| 350.00 | 4.70 | 8.25 | 6.77 | +3.83 | +130.28% | 22 | 1 | 0.35 | -0.21 | 0.01 | -0.17 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 355.00 | 6.55 | 8.45 | 7.45 | +2.14 | +40.31% | 203 | 2 | 0.34 | -0.24 | 0.01 | -0.18 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 360.00 | 8.05 | 9.70 | 7.85 | +2.74 | +53.62% | 30 | 14 | 0.33 | -0.28 | 0.01 | -0.18 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 365.00 | 9.00 | 10.85 | 10.00 | +3.97 | +65.84% | 48 | 5 | 0.32 | -0.32 | 0.01 | -0.19 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 370.00 | 10.50 | 12.75 | 13.60 | +6.35 | +87.59% | 134 | 5 | 0.32 | -0.37 | 0.01 | -0.20 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 375.00 | 12.20 | 15.40 | 13.38 | +5.63 | +72.65% | 34 | 13 | 0.32 | -0.41 | 0.01 | -0.20 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 380.00 | 14.35 | 16.85 | 15.75 | +5.53 | +54.11% | 66 | 119 | 0.31 | -0.46 | 0.01 | -0.20 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 385.00 | 16.35 | 19.65 | 18.35 | +6.34 | +52.79% | 36 | 5 | 0.30 | -0.51 | 0.01 | -0.19 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 390.00 | 18.30 | 22.30 | 22.25 | +8.34 | +59.96% | 10 | 26 | 0.30 | -0.56 | 0.01 | -0.19 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 395.00 | 21.55 | 25.35 | 22.82 | +7.61 | +50.04% | 18 | 16 | 0.29 | -0.60 | 0.01 | -0.18 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 400.00 | 24.60 | 28.40 | 24.75 | +7.37 | +42.41% | 10 | 14 | 0.29 | -0.65 | 0.01 | -0.17 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 405.00 | 27.90 | 31.80 | 30.30 | % | 4 | 0 | 0.28 | -0.70 | 0.01 | -0.16 | 3/10/2025 | 3/10/2025 3:59:55 PM EST | |
| 410.00 | 31.90 | 35.55 | 34.95 | +7.10 | +25.50% | 2 | 3 | 0.27 | -0.74 | 0.01 | -0.14 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 415.00 | 35.70 | 39.15 | % | 0 | 0 | 0.27 | -0.78 | 0.01 | -0.13 | 3/10/2025 3:59:55 PM EST | |||
| 420.00 | 39.35 | 43.30 | 41.91 | % | 2 | 0 | 0.27 | -0.82 | 0.01 | -0.11 | 3/10/2025 | 3/10/2025 3:59:55 PM EST | |
| 425.00 | 44.75 | 47.55 | 39.78 | +5.86 | +17.28% | 1 | 1 | 0.32 | -0.85 | 0.01 | -0.10 | 3/10/2025 | 3/10/2025 3:59:55 PM EST |
| 430.00 | 49.25 | 52.20 | 49.82 | % | 1 | 0 | 0.33 | -0.88 | 0.01 | -0.09 | 3/10/2025 | 3/10/2025 3:59:55 PM EST | |
| 435.00 | 54.25 | 56.80 | % | 0 | 0 | 0.35 | -0.90 | 0.00 | -0.08 | 3/10/2025 3:59:55 PM EST | |||
| 440.00 | 58.25 | 61.35 | % | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.07 | 3/10/2025 3:59:55 PM EST | |||
| 445.00 | 62.90 | 66.05 | % | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.06 | 3/10/2025 3:59:55 PM EST | |||
| 450.00 | 68.20 | 71.80 | % | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.04 | 3/10/2025 3:59:55 PM EST | |||
| 455.00 | 72.95 | 76.85 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.04 | 3/10/2025 3:59:55 PM EST | |||
| 460.00 | 77.95 | 81.85 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 3/10/2025 3:59:55 PM EST | |||
| 465.00 | 82.95 | 86.80 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 3/10/2025 3:59:55 PM EST | |||
| 470.00 | 88.00 | 91.80 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 3/10/2025 3:59:55 PM EST | |||
| 475.00 | 92.95 | 96.90 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 3/10/2025 3:59:55 PM EST | |||
| 480.00 | 97.80 | 101.85 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 3/10/2025 3:59:55 PM EST | |||
| 485.00 | 102.80 | 106.85 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 3/10/2025 3:59:55 PM EST | |||
| 490.00 | 107.80 | 111.85 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/10/2025 3:59:55 PM EST | |||
| 495.00 | 113.30 | 116.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 3/10/2025 3:59:55 PM EST | |||
| 500.00 | 117.80 | 121.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 505.00 | 122.80 | 126.85 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 510.00 | 127.80 | 131.85 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 515.00 | 132.80 | 136.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 520.00 | 137.80 | 141.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 525.00 | 142.80 | 146.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 530.00 | 147.80 | 151.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 540.00 | 157.80 | 161.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 550.00 | 167.80 | 171.85 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST | |||
| 560.00 | 177.80 | 181.85 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:55 PM EST |