Options Chain for MICROSOFT CORP COM (MSFT) - $432.92 as of 4/23/2026 3:23:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 58.80 | 62.45 | 60.63 | 60.75 | % | 0.17 | 4 | 0 | 0.40 | 0.88 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 365.00 | 54.60 | 58.15 | 56.38 | % | 0.15 | 0 | 0 | 0.39 | 0.86 | 0.00 | -0.17 | 4/23/2026 4:00:14 PM EST | |||
| 370.00 | 50.15 | 54.00 | 52.08 | 51.50 | % | 0.14 | 1 | 0 | 0.39 | 0.83 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 375.00 | 46.50 | 49.95 | 48.23 | 52.50 | % | 0.13 | 1 | 0 | 0.39 | 0.81 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 380.00 | 42.50 | 45.90 | 44.20 | 45.30 | % | 0.12 | 1 | 0 | 0.38 | 0.78 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 385.00 | 38.75 | 42.05 | 40.40 | 43.09 | % | 0.10 | 2 | 0 | 0.38 | 0.75 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 390.00 | 35.05 | 38.45 | 36.75 | 39.35 | % | 0.09 | 2 | 0 | 0.37 | 0.72 | 0.01 | -0.22 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 395.00 | 31.75 | 34.85 | 33.30 | 35.98 | % | 0.08 | 4 | 0 | 0.37 | 0.69 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 400.00 | 28.45 | 30.45 | 29.45 | 30.02 | % | 0.07 | 156 | 0 | 0.36 | 0.65 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 405.00 | 25.60 | 28.05 | 26.83 | 26.80 | % | 0.07 | 3 | 0 | 0.37 | 0.62 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 410.00 | 22.30 | 25.15 | 23.73 | 23.50 | % | 0.06 | 21 | 0 | 0.36 | 0.58 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 415.00 | 20.45 | 23.20 | 21.83 | 21.60 | % | 0.05 | 98 | 0 | 0.37 | 0.54 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 420.00 | 18.00 | 20.65 | 19.33 | 19.09 | % | 0.05 | 197 | 0 | 0.36 | 0.50 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 425.00 | 15.65 | 18.45 | 17.05 | 16.69 | % | 0.04 | 49 | 0 | 0.36 | 0.46 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 430.00 | 13.45 | 15.10 | 14.28 | 14.67 | % | 0.03 | 35 | 0 | 0.35 | 0.42 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 435.00 | 11.85 | 14.15 | 13.00 | 12.00 | % | 0.03 | 14 | 0 | 0.36 | 0.38 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 440.00 | 9.95 | 12.90 | 11.43 | 11.80 | % | 0.03 | 17 | 0 | 0.36 | 0.35 | 0.01 | -0.22 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 445.00 | 8.40 | 10.75 | 9.58 | 10.00 | % | 0.02 | 9 | 0 | 0.35 | 0.31 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 450.00 | 7.30 | 10.00 | 8.65 | 7.75 | % | 0.02 | 49 | 0 | 0.36 | 0.28 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 455.00 | 6.10 | 8.85 | 7.48 | 6.75 | % | 0.02 | 10 | 0 | 0.36 | 0.25 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 460.00 | 5.35 | 7.00 | 6.18 | 6.27 | % | 0.01 | 16 | 0 | 0.35 | 0.22 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 465.00 | 4.60 | 7.00 | 5.80 | 4.94 | % | 0.01 | 41 | 0 | 0.36 | 0.20 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 470.00 | 3.80 | 4.90 | 4.35 | 5.00 | % | 0.01 | 5 | 0 | 0.35 | 0.18 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 475.00 | 2.76 | 5.50 | 4.13 | 4.10 | % | 0.01 | 3 | 0 | 0.36 | 0.16 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 480.00 | 2.50 | 4.90 | 3.70 | 3.57 | % | 0.01 | 27 | 0 | 0.37 | 0.14 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 485.00 | 2.31 | 3.90 | 3.11 | 2.73 | % | 0.01 | 5 | 0 | 0.36 | 0.12 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 490.00 | 1.96 | 3.75 | 2.86 | 2.45 | % | 0.01 | 4 | 0 | 0.37 | 0.11 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 495.00 | 1.69 | 3.30 | 2.50 | % | 0.01 | 0 | 0 | 0.37 | 0.10 | 0.00 | -0.11 | 4/23/2026 4:00:14 PM EST | |||
| 500.00 | 1.53 | 2.40 | 1.97 | 1.95 | % | 0.00 | 17 | 0 | 0.37 | 0.09 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 2.72 | 4.00 | 3.36 | 3.60 | % | 0.01 | 42 | 0 | 0.38 | -0.12 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 365.00 | 3.35 | 5.70 | 4.53 | 4.46 | % | 0.01 | 30 | 0 | 0.39 | -0.14 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 370.00 | 3.95 | 5.70 | 4.83 | 5.10 | % | 0.01 | 116 | 0 | 0.38 | -0.17 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 375.00 | 4.95 | 6.45 | 5.70 | 6.11 | % | 0.02 | 32 | 0 | 0.37 | -0.19 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 380.00 | 5.95 | 7.95 | 6.95 | 7.17 | % | 0.02 | 55 | 0 | 0.37 | -0.22 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 385.00 | 7.15 | 9.00 | 8.08 | 8.33 | % | 0.02 | 216 | 0 | 0.37 | -0.25 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 390.00 | 8.60 | 10.55 | 9.58 | 10.00 | % | 0.02 | 204 | 0 | 0.37 | -0.28 | 0.01 | -0.22 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 395.00 | 9.80 | 12.60 | 11.20 | 11.05 | % | 0.03 | 250 | 0 | 0.37 | -0.31 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 400.00 | 11.45 | 13.45 | 12.45 | 13.35 | % | 0.03 | 59 | 0 | 0.35 | -0.35 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 405.00 | 13.30 | 15.85 | 14.58 | 14.95 | % | 0.04 | 16 | 0 | 0.36 | -0.38 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 410.00 | 15.60 | 18.70 | 17.15 | 17.05 | % | 0.04 | 41 | 0 | 0.36 | -0.42 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 415.00 | 17.90 | 21.10 | 19.50 | 19.60 | % | 0.05 | 7 | 0 | 0.36 | -0.46 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 420.00 | 20.45 | 23.65 | 22.05 | 22.00 | % | 0.05 | 85 | 0 | 0.36 | -0.50 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 425.00 | 22.95 | 26.30 | 24.63 | 22.90 | % | 0.06 | 2 | 0 | 0.35 | -0.54 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 430.00 | 25.95 | 29.30 | 27.63 | 26.63 | % | 0.06 | 1 | 0 | 0.35 | -0.58 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 435.00 | 29.10 | 32.55 | 30.83 | % | 0.07 | 0 | 0 | 0.35 | -0.62 | 0.01 | -0.23 | 4/23/2026 4:00:14 PM EST | |||
| 440.00 | 32.55 | 35.85 | 34.20 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.01 | -0.22 | 4/23/2026 4:00:14 PM EST | |||
| 445.00 | 36.00 | 39.40 | 37.70 | 35.70 | % | 0.08 | 1 | 0 | 0.35 | -0.69 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 450.00 | 39.60 | 43.45 | 41.53 | 42.40 | % | 0.09 | 2 | 0 | 0.35 | -0.72 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 455.00 | 43.45 | 47.50 | 45.48 | % | 0.10 | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.19 | 4/23/2026 4:00:14 PM EST | |||
| 460.00 | 47.50 | 51.65 | 49.58 | 45.19 | % | 0.11 | 18 | 0 | 0.35 | -0.78 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 4:00:14 PM EST | |
| 465.00 | 51.60 | 55.40 | 53.50 | % | 0.12 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.17 | 4/23/2026 4:00:14 PM EST | |||
| 470.00 | 55.95 | 60.00 | 57.98 | % | 0.12 | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.16 | 4/23/2026 4:00:14 PM EST | |||
| 475.00 | 60.25 | 64.30 | 62.28 | % | 0.13 | 0 | 0 | 0.34 | -0.84 | 0.00 | -0.14 | 4/23/2026 4:00:14 PM EST | |||
| 480.00 | 64.70 | 68.40 | 66.55 | % | 0.14 | 0 | 0 | 0.34 | -0.86 | 0.00 | -0.13 | 4/23/2026 4:00:14 PM EST | |||
| 485.00 | 69.25 | 73.25 | 71.25 | % | 0.15 | 0 | 0 | 0.34 | -0.88 | 0.00 | -0.12 | 4/23/2026 4:00:14 PM EST | |||
| 490.00 | 73.85 | 77.60 | 75.73 | % | 0.15 | 0 | 0 | 0.43 | -0.89 | 0.00 | -0.11 | 4/23/2026 4:00:14 PM EST | |||
| 495.00 | 78.50 | 82.25 | 80.38 | % | 0.16 | 0 | 0 | 0.43 | -0.90 | 0.00 | -0.11 | 4/23/2026 4:00:14 PM EST | |||
| 500.00 | 83.15 | 86.95 | 85.05 | % | 0.17 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.10 | 4/23/2026 4:00:14 PM EST |