Options Chain for MICROSOFT CORP COM (MSFT) - $419.09 as of 5/21/2026 8:20:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 70.05 | 73.75 | 71.90 | 71.00 | % | 0.21 | 16 | 0 | 0.44 | 0.98 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 355.00 | 65.30 | 68.90 | 67.10 | 65.65 | % | 0.19 | 20 | 0 | 0.42 | 0.97 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 360.00 | 60.55 | 64.35 | 62.45 | 60.26 | % | 0.17 | 4 | 0 | 0.41 | 0.96 | 0.00 | -0.08 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 365.00 | 55.70 | 59.20 | 57.45 | 56.00 | % | 0.16 | 2 | 0 | 0.28 | 0.94 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 370.00 | 51.40 | 54.35 | 52.88 | 51.40 | % | 0.14 | 2 | 0 | 0.28 | 0.92 | 0.00 | -0.11 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 375.00 | 46.90 | 50.20 | 48.55 | 47.10 | % | 0.13 | 7 | 0 | 0.29 | 0.90 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 380.00 | 42.25 | 45.90 | 44.08 | % | 0.12 | 0 | 0 | 0.29 | 0.88 | 0.01 | -0.13 | 5/21/2026 3:59:59 PM EST | |||
| 385.00 | 38.10 | 41.75 | 39.93 | % | 0.10 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.15 | 5/21/2026 3:59:59 PM EST | |||
| 390.00 | 34.25 | 37.10 | 35.68 | 35.45 | % | 0.09 | 5 | 0 | 0.28 | 0.81 | 0.01 | -0.16 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 395.00 | 30.30 | 33.90 | 32.10 | % | 0.08 | 0 | 0 | 0.28 | 0.77 | 0.01 | -0.18 | 5/21/2026 3:59:59 PM EST | |||
| 400.00 | 26.70 | 30.20 | 28.45 | 27.02 | % | 0.07 | 1 | 0 | 0.28 | 0.73 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 405.00 | 23.30 | 27.20 | 25.25 | % | 0.06 | 0 | 0 | 0.28 | 0.68 | 0.01 | -0.20 | 5/21/2026 3:59:59 PM EST | |||
| 410.00 | 20.25 | 22.95 | 21.60 | % | 0.05 | 0 | 0 | 0.27 | 0.63 | 0.01 | -0.21 | 5/21/2026 3:59:59 PM EST | |||
| 415.00 | 18.00 | 21.00 | 19.50 | 20.60 | % | 0.05 | 18 | 0 | 0.29 | 0.58 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 420.00 | 14.75 | 18.10 | 16.43 | 16.60 | % | 0.04 | 35 | 0 | 0.28 | 0.53 | 0.01 | -0.22 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 425.00 | 14.00 | 16.20 | 15.10 | 14.23 | % | 0.04 | 44 | 0 | 0.30 | 0.48 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 430.00 | 11.35 | 12.80 | 12.08 | 11.97 | % | 0.03 | 63 | 0 | 0.28 | 0.44 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 435.00 | 9.60 | 12.20 | 10.90 | 9.35 | % | 0.03 | 20 | 0 | 0.29 | 0.39 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 440.00 | 6.95 | 10.00 | 8.48 | 9.07 | % | 0.02 | 19 | 0 | 0.28 | 0.35 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 445.00 | 5.65 | 8.50 | 7.08 | 7.30 | % | 0.02 | 17 | 0 | 0.28 | 0.31 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 450.00 | 5.00 | 8.25 | 6.63 | 6.54 | % | 0.01 | 9 | 0 | 0.29 | 0.27 | 0.01 | -0.17 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 455.00 | 5.30 | 7.30 | 6.30 | 5.60 | % | 0.01 | 8 | 0 | 0.31 | 0.23 | 0.01 | -0.16 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 460.00 | 2.73 | 6.55 | 4.64 | 4.51 | % | 0.01 | 61 | 0 | 0.29 | 0.20 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 465.00 | 3.40 | 5.55 | 4.48 | 3.50 | % | 0.01 | 7 | 0 | 0.31 | 0.17 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 470.00 | 1.80 | 5.20 | 3.50 | 3.23 | % | 0.01 | 3 | 0 | 0.30 | 0.15 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 475.00 | 1.92 | 4.50 | 3.21 | 2.75 | % | 0.01 | 6 | 0 | 0.31 | 0.12 | 0.00 | -0.11 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 480.00 | 1.27 | 3.25 | 2.26 | 2.35 | % | 0.00 | 52 | 0 | 0.30 | 0.10 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 485.00 | 0.53 | 3.65 | 2.09 | 2.04 | % | 0.00 | 226 | 0 | 0.30 | 0.09 | 0.00 | -0.08 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 490.00 | 0.25 | 3.10 | 1.68 | 1.77 | % | 0.00 | 274 | 0 | 0.29 | 0.07 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.08 | 2.85 | 1.47 | 1.24 | % | 0.00 | 2 | 0 | 0.44 | -0.02 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 355.00 | 0.27 | 2.76 | 1.52 | 1.15 | % | 0.00 | 1 | 0 | 0.38 | -0.03 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 360.00 | 0.52 | 3.35 | 1.94 | 2.00 | % | 0.01 | 1 | 0 | 0.40 | -0.04 | 0.00 | -0.08 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 365.00 | 0.80 | 2.99 | 1.90 | 1.52 | % | 0.01 | 99 | 0 | 0.34 | -0.06 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 370.00 | 1.37 | 2.00 | 1.69 | 1.95 | % | 0.00 | 9 | 0 | 0.29 | -0.08 | 0.00 | -0.11 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 375.00 | 0.83 | 3.55 | 2.19 | 2.45 | % | 0.01 | 116 | 0 | 0.28 | -0.10 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 380.00 | 1.70 | 3.55 | 2.63 | 3.10 | % | 0.01 | 329 | 0 | 0.28 | -0.12 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 385.00 | 2.90 | 4.30 | 3.60 | 3.75 | % | 0.01 | 68 | 0 | 0.28 | -0.15 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 390.00 | 2.90 | 5.30 | 4.10 | 4.68 | % | 0.01 | 62 | 0 | 0.27 | -0.19 | 0.01 | -0.16 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 395.00 | 4.15 | 7.25 | 5.70 | 6.42 | % | 0.01 | 43 | 0 | 0.28 | -0.23 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 400.00 | 6.00 | 9.15 | 7.58 | 8.39 | % | 0.02 | 6 | 0 | 0.29 | -0.27 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 405.00 | 7.20 | 10.95 | 9.08 | 9.18 | % | 0.02 | 14 | 0 | 0.28 | -0.32 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 410.00 | 9.00 | 12.85 | 10.93 | 11.10 | % | 0.03 | 15 | 0 | 0.28 | -0.37 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 415.00 | 11.15 | 15.05 | 13.10 | 12.70 | % | 0.03 | 5 | 0 | 0.28 | -0.42 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 420.00 | 13.55 | 17.45 | 15.50 | 15.65 | % | 0.04 | 3 | 0 | 0.28 | -0.47 | 0.01 | -0.22 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 425.00 | 16.10 | 20.20 | 18.15 | % | 0.04 | 0 | 0 | 0.28 | -0.52 | 0.01 | -0.21 | 5/21/2026 3:59:59 PM EST | |||
| 430.00 | 19.10 | 23.20 | 21.15 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.01 | -0.21 | 5/21/2026 3:59:59 PM EST | |||
| 435.00 | 22.50 | 26.30 | 24.40 | 25.79 | % | 0.06 | 3 | 0 | 0.28 | -0.61 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 440.00 | 25.85 | 29.90 | 27.88 | % | 0.06 | 0 | 0 | 0.28 | -0.65 | 0.01 | -0.20 | 5/21/2026 3:59:59 PM EST | |||
| 445.00 | 29.55 | 33.50 | 31.53 | % | 0.07 | 0 | 0 | 0.29 | -0.69 | 0.01 | -0.19 | 5/21/2026 3:59:59 PM EST | |||
| 450.00 | 33.70 | 37.35 | 35.53 | 35.22 | % | 0.08 | 1 | 0 | 0.29 | -0.73 | 0.01 | -0.17 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 455.00 | 37.70 | 41.60 | 39.65 | % | 0.09 | 0 | 0 | 0.29 | -0.77 | 0.01 | -0.16 | 5/21/2026 3:59:59 PM EST | |||
| 460.00 | 42.10 | 45.70 | 43.90 | % | 0.10 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.15 | 5/21/2026 3:59:59 PM EST | |||
| 465.00 | 46.60 | 50.00 | 48.30 | % | 0.10 | 0 | 0 | 0.30 | -0.83 | 0.01 | -0.13 | 5/21/2026 3:59:59 PM EST | |||
| 470.00 | 51.00 | 54.45 | 52.73 | % | 0.11 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.12 | 5/21/2026 3:59:59 PM EST | |||
| 475.00 | 55.50 | 59.00 | 57.25 | 57.95 | % | 0.12 | 3 | 0 | 0.37 | -0.88 | 0.00 | -0.11 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 480.00 | 60.25 | 63.60 | 61.93 | 62.35 | % | 0.13 | 2 | 0 | 0.38 | -0.90 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 485.00 | 64.75 | 68.35 | 66.55 | 68.20 | % | 0.14 | 2 | 0 | 0.39 | -0.91 | 0.00 | -0.08 | 5/21/2026 | 5/21/2026 3:59:59 PM EST | |
| 490.00 | 69.65 | 73.10 | 71.38 | % | 0.15 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.07 | 5/21/2026 3:59:59 PM EST |