$493.78
-3.97-0.8%
At close: Sep 18, 5:00 PM EST
$493.99
0.210.04%
After Hours: Sep 18, 7:59 PM EST
Microsoft Corp Option Chain
MSFTNASDAQ
Microsoft Options
View Microsoft (MSFT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.47
P/C Ratio (OI)
0.53
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price64.6Sep 18, 2026
Change
2.33.69%
Bid62.4
Ask65.3
volume2
Intrest5
Strike
430
430
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest2
Last Price61.54Sep 18, 2026
Change
1.793%
Bid57.4
Ask60.15
volume3
Intrest6
Strike
435
435
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest7
Last Price54.65Sep 18, 2026
Change
6.510.63%
Bid52.55
Ask55.1
volume4
Intrest1
Strike
440
440
Last Price0.01Sep 18, 2026
Change
0.0583.33%
Bid-
Ask0.04
volume8
Intrest17
Last Price-
Change
-
Bid49.95
Ask52.8
volume0
Intrest0
Strike
442.5
442.5
Last Price0.01Sep 18, 2026
Change
0.0583.33%
Bid-
Ask0.1
volume248
Intrest8
Last Price-
Change
-
Bid47.45
Ask50.3
volume0
Intrest0
Strike
445
445
Last Price0.03Sep 18, 2026
Change
0.0562.5%
Bid-
Ask0.14
volume7
Intrest5
Last Price-
Change
-
Bid44.95
Ask47.8
volume0
Intrest0
Strike
447.5
447.5
Last Price0.02Sep 18, 2026
Change
0.0250%
Bid-
Ask0.14
volume3
Intrest6
Last Price43.63Sep 18, 2026
Change
-
Bid42.65
Ask44.7
volume16
Intrest0
Strike
450
450
Last Price0.03Sep 18, 2026
Change
0.0562.5%
Bid-
Ask0.05
volume60
Intrest475
Last Price-
Change
-
Bid40.25
Ask42.8
volume0
Intrest0
Strike
452.5
452.5
Last Price0.03Sep 18, 2026
Change
0.0125%
Bid-
Ask0.15
volume14
Intrest13
Last Price41.28Sep 11, 2026
Change
-0%
Bid37.45
Ask40.3
volume0
Intrest1
Strike
455
455
Last Price0.05Sep 18, 2026
Change
0.0228.57%
Bid-
Ask0.15
volume6
Intrest7
Last Price36.14Sep 18, 2026
Change
-
Bid34.95
Ask37.8
volume1
Intrest0
Strike
457.5
457.5
Last Price0.09Sep 18, 2026
Change
0.0228.57%
Bid-
Ask0.15
volume1
Intrest13
Last Price34.52Sep 18, 2026
Change
1.835.03%
Bid32.45
Ask35.3
volume15
Intrest2
Strike
460
460
Last Price0.09Sep 18, 2026
Change
0.0112.5%
Bid0.01
Ask0.09
volume326
Intrest126
Last Price31.63Sep 16, 2026
Change
-0%
Bid29.95
Ask32.8
volume0
Intrest1
Strike
462.5
462.5
Last Price0.05Sep 18, 2026
Change
0.0550%
Bid0.02
Ask0.08
volume35
Intrest20
Last Price29.25Sep 16, 2026
Change
-0%
Bid27.45
Ask30.35
volume0
Intrest1
Strike
465
465
Last Price0.03Sep 18, 2026
Change
0.0562.5%
Bid-
Ask0.06
volume101
Intrest123
Last Price26.4Sep 16, 2026
Change
-0%
Bid24.95
Ask27.85
volume0
Intrest1
Strike
467.5
467.5
Last Price0.04Sep 18, 2026
Change
0.1275%
Bid0.02
Ask0.17
volume111
Intrest22
Last Price26.3Sep 18, 2026
Change
0.150.57%
Bid22.8
Ask25.35
volume602
Intrest3
Strike
470
470
Last Price0.08Sep 18, 2026
Change
0.0327.27%
Bid0.03
Ask0.08
volume144
Intrest748
Last Price23.17Sep 18, 2026
Change
0.863.58%
Bid20.35
Ask22.25
volume3
Intrest17
Strike
472.5
472.5
Last Price0.07Sep 18, 2026
Change
0.0541.67%
Bid0.06
Ask0.09
volume149
Intrest263
Last Price19.8Sep 18, 2026
Change
1.758.12%
Bid16.95
Ask19.95
volume59
Intrest24
Strike
475
475
Last Price0.09Sep 18, 2026
Change
0.0950%
Bid0.03
Ask0.14
volume403
Intrest462
Last Price18.57Sep 18, 2026
Change
0.552.88%
Bid15.05
Ask17.95
volume29
Intrest35
Strike
477.5
477.5
Last Price0.13Sep 18, 2026
Change
0.1655.17%
Bid0.01
Ask0.18
volume387
Intrest354
Last Price14Sep 18, 2026
Change
3.0417.84%
Bid13
Ask15
volume48
Intrest55
Strike
480
480
Last Price0.21Sep 18, 2026
Change
0.1236.36%
Bid0.18
Ask0.26
volume730
Intrest1011
Last Price13.73Sep 18, 2026
Change
0.976.6%
Bid10.65
Ask13
volume14
Intrest16
Strike
482.5
482.5
Last Price0.33Sep 18, 2026
Change
0.1632.65%
Bid0.31
Ask0.41
volume1042
Intrest285
Last Price10.84Sep 18, 2026
Change
2.0716.03%
Bid8.2
Ask10.95
volume34
Intrest42
Strike
485
485
Last Price0.58Sep 18, 2026
Change
0.023.33%
Bid0.34
Ask0.67
volume1074
Intrest456
Last Price7.22Sep 18, 2026
Change
3.3331.56%
Bid5.75
Ask7.4
volume15
Intrest22
Strike
487.5
487.5
Last Price1Sep 18, 2026
Change
0.099.89%
Bid0.91
Ask1.1
volume1022
Intrest487
Last Price5.1Sep 18, 2026
Change
5.1550.24%
Bid4.9
Ask5.5
volume782
Intrest102
Strike
490
490
Last Price1.62Sep 18, 2026
Change
0.2921.8%
Bid1.13
Ask1.94
volume1816
Intrest942
Last Price3.5Sep 18, 2026
Change
4.355.13%
Bid3.3
Ask3.95
volume2326
Intrest99
Strike
492.5
492.5
Last Price2.54Sep 18, 2026
Change
0.5930.26%
Bid2.21
Ask2.84
volume1999
Intrest193
Last Price2.28Sep 18, 2026
Change
3.761.87%
Bid2
Ask2.5
volume4567
Intrest392
Strike
495
495
Last Price3.9Sep 18, 2026
Change
1.0637.32%
Bid3.55
Ask3.9
volume1259
Intrest361
Last Price1.4Sep 18, 2026
Change
3.269.57%
Bid1.18
Ask1.47
volume2595
Intrest167
Strike
497.5
497.5
Last Price5Sep 18, 2026
Change
1.1630.21%
Bid4.9
Ask5.75
volume291
Intrest132
Last Price0.73Sep 18, 2026
Change
2.6778.53%
Bid0.69
Ask0.79
volume3595
Intrest991
Strike
500
500
Last Price7.25Sep 18, 2026
Change
2.0138.36%
Bid6.75
Ask7.8
volume436
Intrest208
Last Price0.4Sep 18, 2026
Change
1.6580.49%
Bid0.35
Ask0.46
volume1350
Intrest246
Strike
502.5
502.5
Last Price9.23Sep 18, 2026
Change
1.7623.56%
Bid8.05
Ask10
volume225
Intrest52
Last Price0.2Sep 18, 2026
Change
1.3587.1%
Bid0.18
Ask0.43
volume3136
Intrest509
Strike
505
505
Last Price10.1Sep 18, 2026
Change
0.656.88%
Bid10.4
Ask12.7
volume8
Intrest61
Last Price0.12Sep 18, 2026
Change
1.0389.57%
Bid0.09
Ask0.14
volume909
Intrest187
Strike
507.5
507.5
Last Price13.9Sep 18, 2026
Change
1.613.01%
Bid12.6
Ask15.4
volume1
Intrest19
Last Price0.06Sep 18, 2026
Change
0.6391.3%
Bid0.05
Ask0.08
volume838
Intrest489
Strike
510
510
Last Price14.4Sep 18, 2026
Change
0.151.05%
Bid15.25
Ask18.25
volume19
Intrest44
Last Price0.08Sep 18, 2026
Change
0.3681.82%
Bid0.02
Ask0.08
volume219
Intrest146
Strike
512.5
512.5
Last Price19.54Sep 18, 2026
Change
2.3913.94%
Bid17.75
Ask20.3
volume10
Intrest16
Last Price0.03Sep 18, 2026
Change
0.2689.66%
Bid0.01
Ask0.04
volume355
Intrest234
Strike
515
515
Last Price20.25Sep 18, 2026
Change
1.15.74%
Bid20.25
Ask22.9
volume6
Intrest20
Last Price0.01Sep 18, 2026
Change
0.1995%
Bid-
Ask0.14
volume4
Intrest111
Strike
517.5
517.5
Last Price-
Change
-
Bid22.75
Ask25.4
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
0.176.92%
Bid0.02
Ask0.05
volume143
Intrest1489
Strike
520
520
Last Price-
Change
-
Bid25.25
Ask27.7
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
0.0228.57%
Bid-
Ask0.13
volume4
Intrest61
Strike
522.5
522.5
Last Price-
Change
-
Bid27.7
Ask30.25
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0360%
Bid0.01
Ask0.08
volume37
Intrest91
Strike
525
525
Last Price-
Change
-
Bid30.25
Ask32.8
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0133.33%
Bid-
Ask0.13
volume32
Intrest35
Strike
527.5
527.5
Last Price-
Change
-
Bid32.75
Ask35.25
volume0
Intrest0
Last Price0.07Sep 18, 2026
Change
0.0240%
Bid-
Ask0.04
volume1
Intrest1320
Strike
530
530
Last Price-
Change
-
Bid35.25
Ask37.9
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
0.0125%
Bid-
Ask0.18
volume2
Intrest18
Strike
532.5
532.5
Last Price-
Change
-
Bid37.75
Ask40.4
volume0
Intrest0
Last Price0.46Sep 14, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest5
Strike
535
535
Last Price42.1Sep 09, 2026
Change
-0%
Bid40.2
Ask42.9
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest15
Strike
537.5
537.5
Last Price42.74Sep 18, 2026
Change
-
Bid42.75
Ask45.55
volume12
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Strike
540
540
Last Price42.39Sep 17, 2026
Change
-0%
Bid45.2
Ask47.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid47.5
Ask50.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid50.25
Ask52.9
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest158
Strike
550
550
Last Price55.29Sep 18, 2026
Change
-
Bid55.25
Ask57.9
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid60.25
Ask62.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid65
Ask68.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid70.2
Ask72.9
volume0
Intrest0
Last Price1.07Sep 18, 2026
Change
-
Bid-
Ask2.13
volume1
Intrest0
Strike
570
570
Last Price-
Change
-
Bid75.2
Ask77.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid80.25
Ask82.9
volume0
Intrest0
Last Price0.08Sep 18, 2026
Change
-
Bid-
Ask2.13
volume1
Intrest0
Strike
580
580
Last Price-
Change
-
Bid85.2
Ask87.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid90.25
Ask92.75
volume0
Intrest0
