Microsoft Corporation

MSFT

$526.34

−$2.96 (−0.56%)

52-week range

Market open
Earnings Oct 28, in 21 days
Dividend yield 0.74%
Data may be delayed

Expiration

MSFT option chain with Greeks | GreekGeek

Option chain for Oct 14

An option chain is like a menu. Each row is a strike: the price the option lets you buy the stock at (a call) or sell it at (a put). Calls are on the left and puts are on the right. Shaded cells are in the money, which means the option would be worth something if it expired right now. For calls that is a strike below the $526.34 stock price. For puts it is a strike above it. Click any price to open that contract on the Overview tab.

8 days to expiry. 46 strikes listed.

In the money
Stock price

MSFT options expiring Oct 14, 2026, 46 strikes, stock at $526.34. Select a price to open that contract.
Calls						Strike	Puts
Call IV	Call Open int.	Call Volume	Call Last	Call Ask	Call Bid	Strike	Put Bid	Put Ask	Put Last	Put Volume	Put Open int.	Put IV
87.7%	51	152	113.70	107.35	104.40	420.00	-	-	-	-	-	-
82.2%	22	76	108.61	102.25	99.15	425.00	-	2.14	0.07	2	1	84.7%
73.9%	100	2	92.52	92.20	89.30	435.00	-	-	-	-	-	-
70.2%	1	3	88.04	87.20	84.10	440.00	-	-	-	-	-	-
69.4%	12	4	82.69	82.40	79.20	445.00	-	-	-	-	-	-
61.8%	3	2	72.59	72.40	69.70	455.00	0.01	0.71	0.11	4	34	53.5%
58.1%	26	0	54.35	67.40	64.15	460.00	0.01	0.65	0.08	10	19	49.4%
53.2%	67	2	62.49	62.30	59.25	465.00	0.01	0.19	0.10	1	9	38.7%
51.1%	111	6	57.62	57.45	54.35	470.00	0.06	0.26	0.12	12	15	38.1%
49.2%	18	2	55.16	54.95	51.60	472.50	0.01	0.20	0.12	10	8	34.5%
47.3%	5	2	52.65	52.45	49.55	475.00	0.04	0.21	0.12	3	8	33.8%
45.9%	53	4	50.31	50.00	47.00	477.50	0.11	0.19	0.15	3	24	33.2%
38.8%	7	12	45.80	47.00	44.15	480.00	0.11	0.22	0.16	6	12	32.1%
43.0%	3	2	44.93	45.10	42.05	482.50	-	-	-	-	-	-
39.7%	24	3	47.88	42.45	39.30	485.00	0.02	0.30	0.16	1	77	28.9%
-	-	-	-	-	-	487.50	0.02	0.76	0.44	440	433	31.9%
37.5%	1	0	27.02	37.65	34.60	490.00	0.15	0.37	0.49	1	90	28.0%
-	-	-	-	-	-	492.50	0.29	0.57	0.35	2	59	29.0%
33.9%	6	2	31.72	32.70	30.15	495.00	0.32	0.46	0.37	11	35	26.7%
33.1%	23	40	34.60	30.40	27.70	497.50	-	-	-	-	-	-
14.5%	9	2	34.40	28.10	25.25	500.00	0.53	0.84	0.61	14	47	26.3%
13.1%	3	1	30.15	25.60	22.75	502.50	0.71	0.97	0.71	5	25	25.7%
17.7%	46	13	21.05	23.30	20.50	505.00	0.83	1.10	0.98	3	46	24.6%
19.4%	33	13	22.39	20.90	18.55	507.50	1.00	1.40	1.07	5	30	24.0%
21.7%	78	1	22.45	19.20	16.50	510.00	1.34	1.75	1.41	14	86	23.8%
22.5%	10	1	22.35	17.00	14.85	512.50	1.89	2.24	1.85	21	57	24.0%
21.8%	17	2	14.75	14.95	12.70	515.00	2.19	2.93	2.65	13	221	23.6%
21.5%	85	2	13.12	13.00	10.80	517.50	3.35	3.55	3.45	6	591	24.3%
22.4%	184	14	14.00	11.40	9.45	520.00	3.90	4.60	4.00	21	230	24.2%
21.1%	217	1	9.00	9.10	7.90	522.50	4.25	5.60	4.65	12	23	23.2%
20.6%	348	9	7.35	7.05	6.85	525.00	-	-	-	-	-	-
						Stock price $526.34
21.0%	56	57	6.00	6.10	5.50	527.50	6.60	8.05	7.00	23	16	23.4%
21.0%	281	20	4.70	5.00	4.40	530.00	7.80	9.60	8.40	5	178	23.4%
22.0%	162	4	4.80	4.50	3.55	532.50	-	-	-	-	-	-
21.3%	72	84	3.00	3.30	2.77	535.00	-	-	-	-	-	-
22.2%	92	32	2.66	2.96	2.18	537.50	-	-	-	-	-	-
21.9%	79	80	2.09	2.22	1.65	540.00	14.50	17.00	27.73	0	3	24.2%
21.4%	94	77	1.40	1.56	1.20	542.50	16.40	19.20	12.00	10	47	24.5%
21.9%	130	20	1.30	1.26	0.95	545.00	-	-	-	-	-	-
22.7%	60	5	1.12	1.18	0.67	547.50	-	-	-	-	-	-
22.5%	185	27	0.64	0.80	0.53	550.00	-	-	-	-	-	-
23.9%	165	2	0.32	0.50	0.42	555.00	-	-	-	-	-	-
24.1%	32	3	0.35	0.36	0.15	560.00	-	-	-	-	-	-
-	-	-	-	-	-	565.00	37.95	41.15	47.87	0	0	37.8%
26.7%	17	10	0.13	0.20	0.06	570.00	-	-	-	-	-	-
-	-	-	-	-	-	580.00	53.10	56.55	65.00	0	0	50.3%

Prices are per share, and one contract covers 100 shares (an ask of 7.05 costs $705). Bid is the most a buyer will pay right now. Ask is the least a seller will take.

Volume is how many contracts traded today. Open interest is how many are still open. IV (implied volatility) is how much the market expects the stock to swing over a year.

Updated 11:11 AM ET