Options Chain for MICROSOFT CORP COM (MSFT) - $416.03 as of 5/27/2026 1:10:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 67.60 | 70.85 | 69.23 | 59.47 | -3.48 | -5.53% | 0.20 | 2 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 360.00 | 62.60 | 65.75 | 64.18 | 54.48 | % | 0.18 | 2 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST | |
| 365.00 | 57.60 | 60.75 | 59.18 | 49.40 | % | 0.16 | 2 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST | |
| 370.00 | 52.60 | 56.00 | 54.30 | 43.35 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:59:05 AM EST |
| 375.00 | 47.65 | 51.10 | 49.38 | 49.75 | +8.95 | +21.94% | 0.13 | 1 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 377.50 | 45.15 | 48.30 | 46.73 | 37.02 | % | 0.12 | 2 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST | |
| 380.00 | 42.65 | 46.00 | 44.33 | 34.40 | % | 0.12 | 2 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST | |
| 382.50 | 40.15 | 43.30 | 41.73 | 33.31 | % | 0.11 | 4 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST | |
| 385.00 | 37.65 | 40.80 | 39.23 | 28.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 11:59:05 AM EST |
| 387.50 | 35.15 | 37.75 | 36.45 | 27.01 | % | 0.09 | 2 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST | |
| 390.00 | 33.10 | 35.25 | 34.18 | 33.49 | +9.22 | +37.99% | 0.09 | 1 | 30 | 0.64 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 392.50 | 30.20 | 33.35 | 31.78 | % | 0.08 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 5/28/2026 11:59:05 AM EST | |||
| 395.00 | 27.70 | 30.85 | 29.28 | 29.97 | +11.12 | +59.00% | 0.07 | 7 | 48 | 0.56 | 0.99 | 0.00 | -0.04 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 397.50 | 25.25 | 27.80 | 26.53 | 20.15 | % | 0.07 | 1 | 0 | 0.55 | 0.99 | 0.00 | -0.06 | 5/28/2026 | 5/28/2026 11:59:05 AM EST | |
| 400.00 | 23.05 | 25.70 | 24.38 | 23.40 | +10.10 | +75.94% | 0.06 | 15 | 35 | 0.42 | 0.98 | 0.00 | -0.11 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 402.50 | 20.40 | 23.45 | 21.93 | 22.70 | +10.40 | +84.56% | 0.05 | 4 | 3 | 0.40 | 0.96 | 0.01 | -0.18 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 405.00 | 18.00 | 20.65 | 19.33 | 21.50 | +11.25 | +109.76% | 0.05 | 19 | 49 | 0.41 | 0.95 | 0.01 | -0.22 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 407.50 | 16.15 | 18.15 | 17.15 | 18.65 | +10.50 | +128.84% | 0.04 | 15 | 22 | 0.43 | 0.92 | 0.01 | -0.28 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 410.00 | 14.05 | 15.80 | 14.93 | 15.35 | +8.69 | +130.48% | 0.04 | 148 | 1,063 | 0.27 | 0.89 | 0.01 | -0.34 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 412.50 | 12.65 | 13.65 | 13.15 | 14.54 | +9.04 | +164.37% | 0.03 | 283 | 254 | 0.28 | 0.85 | 0.02 | -0.40 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 415.00 | 10.80 | 11.45 | 11.13 | 10.22 | +6.12 | +149.27% | 0.03 | 712 | 782 | 0.28 | 0.80 | 0.02 | -0.46 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 417.50 | 8.80 | 9.60 | 9.20 | 9.57 | +6.42 | +203.81% | 0.02 | 590 | 119 | 0.27 | 0.74 | 0.03 | -0.52 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 420.00 | 7.25 | 7.85 | 7.55 | 7.25 | +4.87 | +204.63% | 0.02 | 2,128 | 1,399 | 0.27 | 0.67 | 0.03 | -0.57 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 422.50 | 5.65 | 6.10 | 5.88 | 6.86 | +4.81 | +234.64% | 0.01 | 704 | 272 | 0.27 | 0.59 | 0.03 | -0.60 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 425.00 | 4.50 | 4.80 | 4.65 | 4.65 | +3.23 | +227.47% | 0.01 | 4,441 | 1,383 | 0.27 | 0.50 | 0.03 | -0.61 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 427.50 | 3.30 | 3.70 | 3.50 | 3.25 | +2.10 | +182.61% | 0.01 | 1,451 | 70 | 0.27 | 0.42 | 0.03 | -0.60 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 430.00 | 2.62 | 2.78 | 2.70 | 2.50 | +1.73 | +224.68% | 0.01 | 6,881 | 1,694 | 0.27 | 0.35 | 0.03 | -0.57 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 432.50 | 1.98 | 2.12 | 2.05 | 2.03 | +1.41 | +227.42% | 0.00 | 577 | 16 | 0.28 | 0.28 | 0.03 | -0.53 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 435.00 | 1.43 | 1.59 | 1.51 | 1.43 | +1.08 | +308.58% | 0.00 | 2,971 | 789 | 0.28 | 0.22 | 0.02 | -0.48 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 437.50 | 1.07 | 1.20 | 1.14 | 1.04 | +0.74 | +246.67% | 0.00 | 470 | 96 | 0.29 | 0.17 | 0.02 | -0.42 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 440.00 | 0.83 | 0.90 | 0.87 | 0.90 | +0.64 | +246.16% | 0.00 | 2,180 | 566 | 0.29 | 0.14 | 0.02 | -0.36 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 442.50 | 0.60 | 0.68 | 0.64 | 0.51 | +0.29 | +131.82% | 0.00 | 732 | 1 | 0.30 | 0.10 | 0.01 | -0.30 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 445.00 | 0.42 | 0.52 | 0.47 | 0.40 | +0.26 | +185.72% | 0.00 | 1,912 | 316 | 0.31 | 0.08 | 0.01 | -0.24 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 447.50 | 0.29 | 0.42 | 0.36 | 0.34 | +0.19 | +126.67% | 0.00 | 245 | 1 | 0.32 | 0.06 | 0.01 | -0.19 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 450.00 | 0.25 | 0.31 | 0.28 | 0.28 | +0.17 | +154.55% | 0.00 | 1,366 | 1,335 | 0.33 | 0.04 | 0.01 | -0.15 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 452.50 | 0.19 | 0.26 | 0.23 | 0.23 | +0.12 | +109.10% | 0.00 | 166 | 1 | 0.34 | 0.03 | 0.00 | -0.11 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 455.00 | 0.15 | 0.26 | 0.21 | 0.18 | +0.12 | +200.00% | 0.00 | 436 | 109 | 0.35 | 0.02 | 0.00 | -0.08 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 460.00 | 0.09 | 0.14 | 0.12 | 0.09 | +0.03 | +50.00% | 0.00 | 392 | 200 | 0.37 | 0.01 | 0.00 | -0.04 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 465.00 | 0.06 | 0.13 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 47 | 376 | 0.39 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 470.00 | 0.04 | 0.09 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 549 | 198 | 0.41 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 475.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 41 | 34 | 0.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 480.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 72 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 485.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 31 | 77 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 490.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 21 | 15 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 495.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 119 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 11:59:05 AM EST |
| 360.00 | 0.00 | 1.89 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:59:05 AM EST |
| 365.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.10 | -90.91% | 0.00 | 7 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 370.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 218 | 113 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 375.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 82 | 0.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 377.50 | 0.01 | 0.14 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 26 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 380.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 31 | 50 | 0.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 382.50 | 0.01 | 0.21 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 2 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 385.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 33 | 157 | 0.39 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 387.50 | 0.01 | 0.12 | 0.07 | 0.12 | -0.10 | -45.46% | 0.00 | 1 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 390.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.16 | -66.67% | 0.00 | 235 | 1,160 | 0.38 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 392.50 | 0.03 | 0.26 | 0.15 | 0.14 | -0.22 | -61.12% | 0.00 | 8 | 17 | 0.34 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 395.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.43 | -82.70% | 0.00 | 137 | 276 | 0.34 | -0.01 | 0.00 | -0.04 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 397.50 | 0.10 | 0.17 | 0.14 | 0.24 | -0.52 | -68.43% | 0.00 | 63 | 45 | 0.34 | -0.01 | 0.00 | -0.06 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 400.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.80 | -80.00% | 0.00 | 234 | 429 | 0.32 | -0.02 | 0.00 | -0.11 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 402.50 | 0.19 | 0.31 | 0.25 | 0.22 | -1.08 | -83.08% | 0.00 | 542 | 220 | 0.31 | -0.04 | 0.01 | -0.18 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 405.00 | 0.34 | 0.43 | 0.39 | 0.32 | -1.65 | -83.76% | 0.00 | 520 | 992 | 0.30 | -0.05 | 0.01 | -0.22 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 407.50 | 0.48 | 0.60 | 0.54 | 0.60 | -2.16 | -78.27% | 0.00 | 203 | 86 | 0.29 | -0.08 | 0.01 | -0.28 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 410.00 | 0.69 | 0.83 | 0.76 | 0.85 | -3.00 | -77.93% | 0.00 | 444 | 308 | 0.28 | -0.11 | 0.01 | -0.34 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 412.50 | 0.98 | 1.13 | 1.06 | 1.25 | -3.65 | -74.49% | 0.00 | 303 | 80 | 0.27 | -0.15 | 0.02 | -0.40 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 415.00 | 1.33 | 1.57 | 1.45 | 1.61 | -4.59 | -74.04% | 0.00 | 496 | 185 | 0.27 | -0.20 | 0.02 | -0.46 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 417.50 | 1.93 | 2.13 | 2.03 | 2.25 | -4.90 | -68.54% | 0.00 | 307 | 1 | 0.27 | -0.26 | 0.03 | -0.52 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 420.00 | 2.66 | 3.05 | 2.86 | 2.74 | -6.66 | -70.86% | 0.01 | 562 | 229 | 0.26 | -0.34 | 0.03 | -0.57 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 422.50 | 3.65 | 3.85 | 3.75 | 4.39 | -6.71 | -60.45% | 0.01 | 225 | 201 | 0.26 | -0.41 | 0.03 | -0.60 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 425.00 | 4.80 | 5.25 | 5.03 | 5.61 | -8.41 | -59.99% | 0.01 | 350 | 228 | 0.26 | -0.50 | 0.03 | -0.61 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 427.50 | 6.20 | 6.70 | 6.45 | 6.25 | -9.05 | -59.15% | 0.02 | 157 | 4 | 0.27 | -0.58 | 0.03 | -0.60 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 430.00 | 7.80 | 8.35 | 8.08 | 9.00 | -6.95 | -43.58% | 0.02 | 34 | 82 | 0.27 | -0.65 | 0.03 | -0.57 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 432.50 | 9.45 | 10.20 | 9.83 | 10.35 | % | 0.02 | 26 | 0 | 0.27 | -0.72 | 0.03 | -0.53 | 5/28/2026 | 5/28/2026 11:59:05 AM EST | |
| 435.00 | 11.55 | 12.15 | 11.85 | 11.90 | -11.00 | -48.04% | 0.03 | 8 | 17 | 0.27 | -0.78 | 0.02 | -0.48 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 437.50 | 13.40 | 16.00 | 14.70 | 12.52 | % | 0.03 | 2 | 0 | 0.28 | -0.82 | 0.02 | -0.42 | 5/28/2026 | 5/28/2026 11:59:05 AM EST | |
| 440.00 | 15.65 | 18.05 | 16.85 | 27.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.26 | -0.86 | 0.02 | -0.36 | 5/27/2026 | 5/28/2026 11:59:05 AM EST |
| 442.50 | 18.00 | 20.55 | 19.28 | % | 0.04 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.30 | 5/28/2026 11:59:05 AM EST | |||
| 445.00 | 20.40 | 21.90 | 21.15 | 23.19 | -3.01 | -11.49% | 0.05 | 6 | 11 | 0.41 | -0.92 | 0.01 | -0.24 | 5/28/2026 | 5/28/2026 11:59:05 AM EST |
| 447.50 | 22.25 | 25.30 | 23.78 | % | 0.05 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.19 | 5/28/2026 11:59:05 AM EST | |||
| 450.00 | 24.60 | 27.70 | 26.15 | 31.69 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.15 | 5/22/2026 | 5/28/2026 11:59:05 AM EST |
| 452.50 | 26.95 | 30.15 | 28.55 | % | 0.06 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.11 | 5/28/2026 11:59:05 AM EST | |||
| 455.00 | 30.10 | 32.60 | 31.35 | 30.32 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.08 | 5/19/2026 | 5/28/2026 11:59:05 AM EST |
| 460.00 | 34.40 | 37.60 | 36.00 | 42.03 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.04 | 5/26/2026 | 5/28/2026 11:59:05 AM EST |
| 465.00 | 40.00 | 42.60 | 41.30 | 41.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/19/2026 | 5/28/2026 11:59:05 AM EST |
| 470.00 | 44.40 | 47.55 | 45.98 | 42.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 11:59:05 AM EST |
| 475.00 | 49.30 | 52.55 | 50.93 | 56.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 11:59:05 AM EST |
| 480.00 | 54.40 | 57.55 | 55.98 | 57.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 11:59:05 AM EST |
| 485.00 | 59.70 | 62.55 | 61.13 | 64.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 11:59:05 AM EST |
| 490.00 | 64.40 | 67.60 | 66.00 | 69.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 11:59:05 AM EST |
| 495.00 | 69.40 | 72.55 | 70.98 | 75.53 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 11:59:05 AM EST |