MSFT Options Chain
Underlying $497.16Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
40 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $430.00 | 64.52 | 65.00 | 67.85 | 14 | 1 | 114.4% |
| $440.00 | 55.27 | 55.40 | 57.55 | 29 | 5 | 89.3% |
| $445.00 | 52.53 | 51.15 | 52.25 | 22 | 11 | 65.8% |
| $450.00 | 44.00 | 45.90 | 47.80 | 23 | 15 | 83.0% |
| $455.00 | 43.38 | 40.95 | 42.40 | 10 | 16 | 62.8% |
| $460.00 | 40.40 | 36.45 | 37.95 | 29 | 29 | 71.3% |
| $462.50 | 30.25 | 34.00 | 35.30 | 2 | - | 64.3% |
| $465.00 | 32.21 | 31.30 | 32.80 | 3 | 12 | 60.5% |
| $467.50 | 29.80 | 28.95 | 29.95 | 1 | 4 | 48.0% |
| $470.00 | 25.50 | 25.90 | 27.55 | 24 | 17 | 47.3% |
| $472.50 | 25.55 | 23.50 | 25.25 | 47 | 17 | 48.0% |
| $475.00 | 20.86 | 20.85 | 22.85 | 42 | 44 | 45.9% |
| $480.00 | 15.95 | 16.50 | 17.05 | 386 | 28 | 0.0% |
| $482.50 | 15.00 | 13.75 | 15.00 | 13 | 30 | 28.0% |
| $485.00 | 11.95 | 11.60 | 12.60 | 246 | 63 | 26.0% |
| $487.50 | 9.10 | 9.35 | 10.20 | 68 | 128 | 23.3% |
| $490.00 | 7.60 | 7.50 | 8.00 | 1,674 | 462 | 22.2% |
| $492.50 | 5.52 | 5.45 | 5.95 | 944 | 401 | 21.0% |
| $495.00 | 4.07 | 4.00 | 4.20 | 7,138 | 529 | 20.5% |
| $497.50 | 2.64 | 2.61 | 2.70 | 13,288 | 676 | 19.5% |
| $500.00 | 1.80 | 1.77 | 1.80 | 27,172 | 1,608 | 20.4% |
| $502.50 | 1.08 | 1.04 | 1.10 | 14,129 | 854 | 20.7% |
| $505.00 | 0.63 | 0.60 | 0.65 | 33,492 | 2,002 | 21.1% |
| $507.50 | 0.40 | 0.37 | 0.40 | 7,357 | 1,161 | 22.0% |
| $510.00 | 0.22 | 0.21 | 0.23 | 35,495 | 6,998 | 22.5% |
| $512.50 | 0.13 | 0.12 | 0.14 | 5,160 | 1,332 | 23.4% |
| $515.00 | 0.09 | 0.08 | 0.10 | 7,697 | 1,329 | 24.9% |
| $517.50 | 0.04 | 0.04 | 0.06 | 1,166 | 406 | 25.6% |
| $520.00 | 0.04 | 0.02 | 0.04 | 6,851 | 3,455 | 26.8% |
| $522.50 | 0.02 | 0.02 | 0.03 | 687 | 566 | 28.1% |
| $525.00 | 0.02 | 0.01 | 0.02 | 1,688 | 1,322 | 29.1% |
| $527.50 | 0.01 | - | 0.02 | 333 | 236 | 31.3% |
| $530.00 | 0.02 | - | 0.02 | 822 | 1,733 | 33.6% |
| $532.50 | 0.03 | - | 0.13 | 163 | 152 | 45.4% |
| $535.00 | 0.01 | - | 0.02 | 32 | 35 | 37.9% |
| $537.50 | 0.03 | - | 0.17 | 4 | 7 | 52.6% |
| $540.00 | 0.01 | - | 0.01 | 21 | 1 | 39.1% |
| $545.00 | 0.05 | - | 0.05 | 15 | 60 | 51.2% |
| $550.00 | 0.01 | - | 0.01 | 109 | 47 | 46.9% |
| $585.00 | 0.01 | - | 0.01 | 20 | 20 | 68.8% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the MSFT analysis.