Options Chain for MICROSOFT CORP COM (MSFT) - $420.77 as of 5/7/2026 8:20:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 76.00 | 80.00 | 78.00 | 80.05 | % | 0.23 | 5 | 0 | 0.41 | 0.95 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 350.00 | 71.10 | 75.25 | 73.18 | 76.00 | % | 0.21 | 2 | 0 | 0.40 | 0.94 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 355.00 | 66.50 | 70.50 | 68.50 | 69.40 | % | 0.19 | 2 | 0 | 0.38 | 0.94 | 0.00 | -0.09 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 360.00 | 61.80 | 65.80 | 63.80 | % | 0.18 | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.10 | 5/7/2026 4:00:03 PM EST | |||
| 365.00 | 57.20 | 61.20 | 59.20 | % | 0.16 | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.12 | 5/7/2026 4:00:03 PM EST | |||
| 370.00 | 52.65 | 56.30 | 54.48 | 57.25 | % | 0.15 | 2 | 0 | 0.25 | 0.88 | 0.00 | -0.13 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 375.00 | 48.10 | 52.25 | 50.18 | 53.15 | % | 0.13 | 2 | 0 | 0.27 | 0.86 | 0.00 | -0.13 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 380.00 | 43.70 | 47.95 | 45.83 | 48.60 | % | 0.12 | 11 | 0 | 0.28 | 0.85 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 385.00 | 39.55 | 43.75 | 41.65 | % | 0.11 | 0 | 0 | 0.28 | 0.82 | 0.01 | -0.14 | 5/7/2026 4:00:03 PM EST | |||
| 390.00 | 35.65 | 39.75 | 37.70 | 40.10 | % | 0.10 | 2 | 0 | 0.28 | 0.79 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 395.00 | 31.85 | 35.95 | 33.90 | 36.15 | % | 0.09 | 2 | 0 | 0.28 | 0.76 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 400.00 | 28.25 | 32.35 | 30.30 | 30.81 | % | 0.08 | 10 | 0 | 0.28 | 0.72 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 405.00 | 24.80 | 28.95 | 26.88 | 27.87 | % | 0.07 | 1 | 0 | 0.27 | 0.68 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 410.00 | 21.70 | 25.80 | 23.75 | 25.36 | % | 0.06 | 21 | 0 | 0.27 | 0.64 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 415.00 | 18.80 | 22.90 | 20.85 | 20.65 | % | 0.05 | 35 | 0 | 0.27 | 0.59 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 420.00 | 17.05 | 19.35 | 18.20 | 18.55 | % | 0.04 | 105 | 0 | 0.27 | 0.54 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 425.00 | 13.70 | 17.50 | 15.60 | 16.60 | % | 0.04 | 54 | 0 | 0.27 | 0.49 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 430.00 | 11.45 | 15.50 | 13.48 | 13.35 | % | 0.03 | 78 | 0 | 0.27 | 0.45 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 435.00 | 10.70 | 13.45 | 12.08 | 11.35 | % | 0.03 | 40 | 0 | 0.28 | 0.40 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 440.00 | 7.70 | 11.75 | 9.73 | 9.60 | % | 0.02 | 60 | 0 | 0.27 | 0.36 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 445.00 | 6.20 | 10.30 | 8.25 | 8.42 | % | 0.02 | 3 | 0 | 0.27 | 0.32 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 450.00 | 6.70 | 7.50 | 7.10 | 7.15 | % | 0.02 | 39 | 0 | 0.27 | 0.29 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 455.00 | 3.85 | 7.00 | 5.43 | 5.90 | % | 0.01 | 22 | 0 | 0.26 | 0.26 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 460.00 | 3.65 | 5.95 | 4.80 | 5.00 | % | 0.01 | 48 | 0 | 0.27 | 0.23 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 465.00 | 3.60 | 6.25 | 4.93 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.01 | -0.13 | 5/7/2026 4:00:03 PM EST | |||
| 470.00 | 1.93 | 4.40 | 3.17 | 3.50 | % | 0.01 | 10 | 0 | 0.27 | 0.18 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 475.00 | 2.75 | 5.05 | 3.90 | 2.76 | % | 0.01 | 27 | 0 | 0.31 | 0.16 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 480.00 | 1.89 | 3.50 | 2.70 | 2.75 | % | 0.01 | 33 | 0 | 0.29 | 0.14 | 0.00 | -0.11 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 485.00 | 2.00 | 3.85 | 2.93 | 2.79 | % | 0.01 | 14 | 0 | 0.31 | 0.12 | 0.00 | -0.10 | 5/7/2026 | 5/7/2026 4:00:03 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 345.00 | 0.19 | 1.99 | 1.09 | 1.24 | % | 0.00 | 95 | 0 | 0.34 | -0.05 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 350.00 | 0.91 | 2.40 | 1.66 | 1.23 | % | 0.00 | 333 | 0 | 0.35 | -0.06 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 355.00 | 1.09 | 3.50 | 2.30 | 1.38 | % | 0.01 | 126 | 0 | 0.35 | -0.06 | 0.00 | -0.09 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 360.00 | 0.24 | 3.15 | 1.70 | 1.87 | % | 0.00 | 120 | 0 | 0.31 | -0.08 | 0.00 | -0.10 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 365.00 | 0.15 | 4.15 | 2.15 | % | 0.01 | 0 | 0 | 0.28 | -0.10 | 0.00 | -0.12 | 5/7/2026 4:00:03 PM EST | |||
| 370.00 | 1.05 | 2.78 | 1.92 | 2.50 | % | 0.01 | 165 | 0 | 0.28 | -0.12 | 0.00 | -0.13 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 375.00 | 1.00 | 3.35 | 2.18 | 2.66 | % | 0.01 | 3 | 0 | 0.27 | -0.14 | 0.00 | -0.13 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 380.00 | 1.64 | 5.75 | 3.70 | 3.55 | % | 0.01 | 6 | 0 | 0.29 | -0.15 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 385.00 | 3.75 | 4.75 | 4.25 | 4.20 | % | 0.01 | 161 | 0 | 0.28 | -0.18 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 390.00 | 3.50 | 7.50 | 5.50 | 5.50 | % | 0.01 | 4 | 0 | 0.28 | -0.21 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 395.00 | 5.35 | 8.00 | 6.68 | 6.60 | % | 0.02 | 4 | 0 | 0.28 | -0.24 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 400.00 | 5.95 | 9.25 | 7.60 | 7.56 | % | 0.02 | 16 | 0 | 0.27 | -0.28 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 405.00 | 7.50 | 10.75 | 9.13 | 9.60 | % | 0.02 | 3 | 0 | 0.27 | -0.32 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 410.00 | 9.40 | 13.40 | 11.40 | 9.25 | % | 0.03 | 2 | 0 | 0.28 | -0.36 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 415.00 | 11.50 | 15.65 | 13.58 | 12.70 | % | 0.03 | 2 | 0 | 0.28 | -0.41 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 420.00 | 13.80 | 18.00 | 15.90 | 15.12 | % | 0.04 | 4 | 0 | 0.28 | -0.46 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 425.00 | 16.40 | 20.20 | 18.30 | 16.10 | % | 0.04 | 7 | 0 | 0.27 | -0.51 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 430.00 | 20.60 | 23.30 | 21.95 | 18.65 | % | 0.05 | 9 | 0 | 0.28 | -0.55 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 435.00 | 22.25 | 26.35 | 24.30 | 22.77 | % | 0.06 | 1 | 0 | 0.27 | -0.60 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 440.00 | 25.70 | 29.60 | 27.65 | 24.22 | % | 0.06 | 1 | 0 | 0.27 | -0.64 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 445.00 | 29.05 | 33.15 | 31.10 | % | 0.07 | 0 | 0 | 0.27 | -0.68 | 0.01 | -0.16 | 5/7/2026 4:00:03 PM EST | |||
| 450.00 | 32.85 | 36.95 | 34.90 | 31.78 | % | 0.08 | 1 | 0 | 0.27 | -0.71 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 4:00:03 PM EST | |
| 455.00 | 36.80 | 40.95 | 38.88 | % | 0.09 | 0 | 0 | 0.27 | -0.74 | 0.01 | -0.15 | 5/7/2026 4:00:03 PM EST | |||
| 460.00 | 40.90 | 45.05 | 42.98 | % | 0.09 | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.14 | 5/7/2026 4:00:03 PM EST | |||
| 465.00 | 45.20 | 49.35 | 47.28 | % | 0.10 | 0 | 0 | 0.28 | -0.80 | 0.01 | -0.13 | 5/7/2026 4:00:03 PM EST | |||
| 470.00 | 49.60 | 53.75 | 51.68 | % | 0.11 | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.13 | 5/7/2026 4:00:03 PM EST | |||
| 475.00 | 54.15 | 58.25 | 56.20 | % | 0.12 | 0 | 0 | 0.27 | -0.84 | 0.01 | -0.12 | 5/7/2026 4:00:03 PM EST | |||
| 480.00 | 58.75 | 62.85 | 60.80 | % | 0.13 | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.11 | 5/7/2026 4:00:03 PM EST | |||
| 485.00 | 63.40 | 67.45 | 65.43 | % | 0.13 | 0 | 0 | 0.36 | -0.88 | 0.00 | -0.10 | 5/7/2026 4:00:03 PM EST |