Options Chain for MICROSOFT CORP COM (MSFT) - $426.77 as of 6/4/2026 8:11:12 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 | 74.85 | 78.45 | 76.65 | 75.68 | % | 0.22 | 23 | 0 | 0.41 | 0.96 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 360.00 | 70.10 | 73.95 | 72.03 | 71.00 | % | 0.20 | 10 | 0 | 0.39 | 0.95 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 365.00 | 65.60 | 69.25 | 67.43 | 69.00 | % | 0.18 | 1 | 0 | 0.39 | 0.93 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 370.00 | 61.00 | 65.00 | 63.00 | % | 0.17 | 0 | 0 | 0.30 | 0.92 | 0.00 | -0.12 | 6/4/2026 3:59:49 PM EST | |||
| 375.00 | 56.50 | 60.00 | 58.25 | % | 0.16 | 0 | 0 | 0.30 | 0.90 | 0.00 | -0.13 | 6/4/2026 3:59:49 PM EST | |||
| 380.00 | 52.15 | 56.05 | 54.10 | 58.21 | % | 0.14 | 2 | 0 | 0.30 | 0.88 | 0.00 | -0.14 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 385.00 | 47.85 | 51.30 | 49.58 | 49.95 | % | 0.13 | 1 | 0 | 0.30 | 0.85 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 390.00 | 43.90 | 47.20 | 45.55 | % | 0.12 | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.16 | 6/4/2026 3:59:49 PM EST | |||
| 395.00 | 39.70 | 42.90 | 41.30 | % | 0.10 | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.17 | 6/4/2026 3:59:49 PM EST | |||
| 400.00 | 35.75 | 39.45 | 37.60 | 37.14 | % | 0.09 | 3 | 0 | 0.30 | 0.77 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 405.00 | 32.30 | 36.00 | 34.15 | 34.00 | % | 0.08 | 4 | 0 | 0.30 | 0.73 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 410.00 | 29.30 | 31.95 | 30.63 | % | 0.07 | 0 | 0 | 0.30 | 0.69 | 0.01 | -0.20 | 6/4/2026 3:59:49 PM EST | |||
| 415.00 | 26.65 | 28.45 | 27.55 | 27.03 | % | 0.07 | 53 | 0 | 0.30 | 0.65 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 420.00 | 23.75 | 25.45 | 24.60 | 24.70 | % | 0.06 | 53 | 0 | 0.30 | 0.61 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 425.00 | 21.05 | 22.45 | 21.75 | 21.85 | % | 0.05 | 990 | 0 | 0.30 | 0.57 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 430.00 | 18.85 | 19.60 | 19.23 | 19.30 | % | 0.04 | 194 | 0 | 0.30 | 0.53 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 435.00 | 16.20 | 17.75 | 16.98 | 16.83 | % | 0.04 | 67 | 0 | 0.30 | 0.49 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 440.00 | 14.05 | 16.00 | 15.03 | 14.91 | % | 0.03 | 174 | 0 | 0.30 | 0.45 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 445.00 | 12.30 | 13.80 | 13.05 | 13.50 | % | 0.03 | 1,059 | 0 | 0.30 | 0.41 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 450.00 | 10.55 | 12.45 | 11.50 | 11.33 | % | 0.03 | 150 | 0 | 0.30 | 0.37 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 455.00 | 9.05 | 10.45 | 9.75 | 10.10 | % | 0.02 | 87 | 0 | 0.30 | 0.33 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 460.00 | 8.50 | 9.65 | 9.08 | 8.65 | % | 0.02 | 182 | 0 | 0.31 | 0.30 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 465.00 | 6.80 | 8.75 | 7.78 | 7.80 | % | 0.02 | 211 | 0 | 0.31 | 0.27 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 470.00 | 5.90 | 7.40 | 6.65 | 6.95 | % | 0.01 | 10 | 0 | 0.31 | 0.24 | 0.01 | -0.17 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 475.00 | 5.10 | 6.85 | 5.98 | 6.24 | % | 0.01 | 33 | 0 | 0.32 | 0.22 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 480.00 | 4.95 | 6.00 | 5.48 | 5.40 | % | 0.01 | 26 | 0 | 0.33 | 0.20 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 485.00 | 3.90 | 5.40 | 4.65 | 4.88 | % | 0.01 | 7 | 0 | 0.33 | 0.18 | 0.01 | -0.14 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 490.00 | 3.75 | 5.15 | 4.45 | 4.15 | % | 0.01 | 17 | 0 | 0.34 | 0.16 | 0.00 | -0.13 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 495.00 | 3.45 | 4.15 | 3.80 | 3.70 | % | 0.01 | 235 | 0 | 0.34 | 0.14 | 0.00 | -0.13 | 6/4/2026 | 6/4/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 0.97 | 1.94 | 1.46 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.09 | 6/4/2026 3:59:49 PM EST | |||
| 360.00 | 1.22 | 2.00 | 1.61 | 2.12 | % | 0.00 | 2 | 0 | 0.34 | -0.05 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 365.00 | 0.70 | 2.57 | 1.64 | 2.37 | % | 0.00 | 2 | 0 | 0.31 | -0.07 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 370.00 | 1.78 | 2.84 | 2.31 | 2.40 | % | 0.01 | 1 | 0 | 0.32 | -0.08 | 0.00 | -0.12 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 375.00 | 2.13 | 3.30 | 2.72 | 2.25 | % | 0.01 | 10 | 0 | 0.31 | -0.10 | 0.00 | -0.13 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 380.00 | 2.64 | 3.90 | 3.27 | 3.40 | % | 0.01 | 99 | 0 | 0.31 | -0.12 | 0.00 | -0.14 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 385.00 | 3.30 | 4.75 | 4.03 | 3.98 | % | 0.01 | 12 | 0 | 0.31 | -0.15 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 390.00 | 4.10 | 5.50 | 4.80 | 5.10 | % | 0.01 | 5 | 0 | 0.30 | -0.17 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 395.00 | 5.15 | 6.60 | 5.88 | 6.05 | % | 0.01 | 16 | 0 | 0.30 | -0.20 | 0.01 | -0.17 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 400.00 | 6.25 | 7.80 | 7.03 | 7.25 | % | 0.02 | 4 | 0 | 0.30 | -0.23 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 405.00 | 7.45 | 9.15 | 8.30 | 8.59 | % | 0.02 | 7 | 0 | 0.30 | -0.27 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 410.00 | 8.90 | 10.60 | 9.75 | 9.97 | % | 0.02 | 5 | 0 | 0.29 | -0.31 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 415.00 | 10.80 | 12.40 | 11.60 | 12.23 | % | 0.03 | 3 | 0 | 0.29 | -0.35 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 420.00 | 12.85 | 14.65 | 13.75 | 14.05 | % | 0.03 | 184 | 0 | 0.30 | -0.39 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 425.00 | 15.40 | 16.85 | 16.13 | 16.33 | % | 0.04 | 11 | 0 | 0.30 | -0.43 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 430.00 | 17.80 | 19.75 | 18.78 | 19.43 | % | 0.04 | 33 | 0 | 0.30 | -0.47 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 435.00 | 20.35 | 22.05 | 21.20 | 20.40 | % | 0.05 | 10 | 0 | 0.29 | -0.51 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 440.00 | 23.15 | 25.65 | 24.40 | 23.25 | % | 0.06 | 16 | 0 | 0.30 | -0.55 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 445.00 | 26.35 | 29.15 | 27.75 | 26.30 | % | 0.06 | 6 | 0 | 0.30 | -0.59 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 450.00 | 29.80 | 31.95 | 30.88 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.01 | -0.20 | 6/4/2026 3:59:49 PM EST | |||
| 455.00 | 33.20 | 36.15 | 34.68 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.01 | -0.19 | 6/4/2026 3:59:49 PM EST | |||
| 460.00 | 37.00 | 39.85 | 38.43 | 37.27 | % | 0.08 | 6 | 0 | 0.31 | -0.70 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 3:59:49 PM EST | |
| 465.00 | 40.15 | 44.35 | 42.25 | % | 0.09 | 0 | 0 | 0.30 | -0.73 | 0.01 | -0.18 | 6/4/2026 3:59:49 PM EST | |||
| 470.00 | 44.25 | 48.35 | 46.30 | % | 0.10 | 0 | 0 | 0.30 | -0.76 | 0.01 | -0.17 | 6/4/2026 3:59:49 PM EST | |||
| 475.00 | 48.45 | 52.60 | 50.53 | % | 0.11 | 0 | 0 | 0.31 | -0.78 | 0.01 | -0.16 | 6/4/2026 3:59:49 PM EST | |||
| 480.00 | 52.80 | 56.95 | 54.88 | % | 0.11 | 0 | 0 | 0.31 | -0.80 | 0.01 | -0.15 | 6/4/2026 3:59:49 PM EST | |||
| 485.00 | 57.25 | 61.45 | 59.35 | % | 0.12 | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.14 | 6/4/2026 3:59:49 PM EST | |||
| 490.00 | 61.80 | 65.90 | 63.85 | % | 0.13 | 0 | 0 | 0.31 | -0.84 | 0.00 | -0.13 | 6/4/2026 3:59:49 PM EST | |||
| 495.00 | 66.40 | 70.60 | 68.50 | % | 0.14 | 0 | 0 | 0.38 | -0.86 | 0.00 | -0.13 | 6/4/2026 3:59:49 PM EST |