Get the Stockscreener App
406.32
1.82%
+7.28
After Hours:
406.02
-0.30
-0.07%
Overview
News
Price History
Option Chain
Why MSFT Down?
Discussions
Forecast
Stock Split
Dividend History
Microsoft Corporation Stock (MSFT) Option Chain
The Microsoft Corporation (MSFT) option chain consists of 150,932 contracts with 88,339 call options and 62,593 put options, which all expire on May 03, 2024. Some other option chains:
- For May 10, 2024 options, there are 25,242 contracts.
- For May 17, 2024 options, there are 101,972 contracts.
- For May 24, 2024 options, there are 10,297 contracts.
- For June 21, 2024 options, there are 34,159 contracts.
- For July 19, 2024 options, there are 16,500 contracts.
MSFT option chain shows a higher number of calls than puts indicating that there are more bets placed on price increases, which may also suggest bullish expectations for the stock.
The table below displays Microsoft Corporation option chain data such as: call and put options, including strike price, last price, price change and volume. This table can help you navigate decisions on option chains but for optimal results shareholders should check the stock’s technical analysis and overall market sentiment.
MSFT Call Options Expiring May 03, 2024
| Strike | Price | Change | % Change | Volume |
|---|---|---|---|---|
220.00
|
0.00 | 0.00 | - | - |
|
230.00
|
0.00 | 0.00 | - | - |
|
235.00
|
0.00 | 0.00 | - | - |
|
240.00
|
0.00 | 0.00 | - | - |
|
245.00
|
0.00 | 0.00 | - | - |
|
250.00
|
0.00 | 0.00 | - | - |
|
255.00
|
0.00 | 0.00 | - | - |
|
260.00
|
0.00 | 0.00 | - | - |
|
265.00
|
0.00 | 0.00 | - | - |
|
270.00
|
0.00 | 0.00 | - | - |
|
275.00
|
0.00 | 0.00 | - | - |
|
280.00
|
0.00 | 0.00 | - | - |
|
285.00
|
0.00 | 0.00 | - | - |
|
290.00
|
114.25 | 0.00 | - | - |
|
295.00
|
0.00 | 0.00 | - | - |
|
300.00
|
97.96 | 0.00 | - | - |
|
305.00
|
0.00 | 0.00 | - | - |
|
310.00
|
97.85 | 0.00 | - | - |
|
315.00
|
0.00 | 0.00 | - | - |
|
320.00
|
80.00 | 0.00 | - | - |
|
325.00
|
83.18 | 15.31 | +22.56% | 1 |
|
330.00
|
80.43 | 1.58 | +2.00% | 1 |
|
335.00
|
68.71 | 0.00 | - | - |
|
340.00
|
60.14 | 0.00 | - | - |
|
342.50
|
65.97 | 13.25 | +25.13% | 1 |
|
345.00
|
85.00 | 0.00 | - | - |
|
347.50
|
61.29 | 8.65 | +16.43% | 2 |
|
350.00
|
59.08 | 10.68 | +22.07% | 39 |
|
355.00
|
54.35 | 9.70 | +21.72% | 6 |
|
357.50
|
53.36 | 14.64 | +37.81% | 1 |
|
360.00
|
50.50 | 9.12 | +22.04% | 17 |
|
362.50
|
46.10 | 6.99 | +17.87% | 8 |
|
365.00
|
44.96 | 8.26 | +22.51% | 118 |
|
367.50
|
40.30 | 10.81 | +36.66% | 45 |
|
370.00
|
38.10 | 5.40 | +16.51% | 115 |
|
372.50
|
37.04 | 6.04 | +19.48% | 3 |
|
375.00
|
33.07 | 3.98 | +13.68% | 28 |
|
377.50
|
30.62 | 3.30 | +12.08% | 15 |
|
380.00
|
29.20 | 4.35 | +17.51% | 186 |
|
382.50
|
26.96 | 4.66 | +20.90% | 25 |
|
385.00
|
24.58 | 3.18 | +14.86% | 66 |
|
387.50
|
20.80 | 1.05 | +5.32% | 45 |
|
390.00
|
17.50 | -0.70 | -3.85% | 600 |
|
392.50
|
16.35 | -0.17 | -1.03% | 339 |
|
395.00
|
13.05 | -2.10 | -13.86% | 840 |
|
397.50
|
11.05 | -2.80 | -20.22% | 619 |
|
400.00
|
9.10 | -3.28 | -26.49% | 2,910 |
|
402.50
|
7.40 | -3.80 | -33.93% | 911 |
|
405.00
|
6.00 | -4.05 | -40.30% | 2,950 |
|
407.50
|
4.70 | -4.35 | -48.07% | 3,111 |
|
410.00
|
3.60 | -4.55 | -55.83% | 10,837 |
|
412.50
|
2.76 | -4.54 | -62.19% | 3,995 |
|
415.00
|
1.97 | -4.39 | -69.03% | 11,077 |
|
417.50
|
1.48 | -4.37 | -74.70% | 2,123 |
|
420.00
|
1.02 | -3.98 | -79.60% | 12,997 |
|
422.50
|
0.69 | -3.71 | -84.32% | 2,921 |
|
425.00
|
0.49 | -3.40 | -87.40% | 5,563 |
|
427.50
|
0.32 | -3.13 | -90.72% | 2,158 |
|
430.00
|
0.22 | -2.78 | -92.67% | 4,860 |
|
432.50
|
0.15 | -2.46 | -94.25% | 633 |
|
435.00
|
0.11 | -2.34 | -95.51% | 4,211 |
|
437.50
|
0.10 | -1.88 | -94.95% | 524 |
|
440.00
|
0.06 | -1.69 | -96.57% | 5,726 |
|
442.50
|
0.05 | -1.47 | -96.71% | 974 |
|
445.00
|
0.04 | -1.32 | -97.06% | 1,052 |
|
450.00
|
0.03 | -0.97 | -97.00% | 2,582 |
|
455.00
|
0.01 | -0.76 | -98.70% | 824 |
|
460.00
|
0.01 | -0.61 | -98.39% | 1,213 |
|
465.00
|
0.01 | -0.49 | -98.00% | 205 |
|
470.00
|
0.01 | -0.34 | -97.14% | 42 |
|
475.00
|
0.01 | -0.27 | -96.43% | 405 |
|
480.00
|
0.02 | -0.22 | -91.67% | 110 |
|
485.00
|
0.01 | -0.19 | -95.00% | 80 |
|
490.00
|
0.02 | -0.07 | -77.78% | 13 |
|
495.00
|
0.01 | -0.09 | -90.00% | 39 |
|
500.00
|
0.01 | -0.10 | -90.91% | 125 |
|
505.00
|
0.08 | -0.02 | -20.00% | 1 |
|
510.00
|
0.11 | 0.00 | - | - |
|
515.00
|
0.02 | -0.03 | -60.00% | 34 |
|
520.00
|
0.09 | 0.02 | +28.57% | 1 |
|
525.00
|
0.01 | -0.04 | -80.00% | 12 |
MSFT Put Options Expiring May 03, 2024
| Strike | Price | Change | % Change | Volume |
|---|---|---|---|---|
|
220.00
|
0.01 | -0.01 | -50.00% | 3 |
|
230.00
|
0.05 | 0.00 | - | - |
|
235.00
|
0.00 | 0.00 | - | - |
|
240.00
|
0.00 | 0.00 | - | - |
|
245.00
|
0.00 | 0.00 | - | - |
|
250.00
|
0.00 | 0.00 | - | - |
|
255.00
|
0.00 | 0.00 | - | - |
|
260.00
|
0.02 | 0.00 | - | - |
|
265.00
|
0.00 | 0.00 | - | - |
|
270.00
|
0.02 | 0.00 | - | - |
|
275.00
|
0.03 | 0.00 | - | - |
|
280.00
|
0.04 | 0.00 | - | - |
|
285.00
|
0.05 | 0.00 | - | - |
|
290.00
|
0.01 | -0.04 | -80.00% | 43 |
|
295.00
|
0.01 | -0.07 | -87.50% | 3 |
|
300.00
|
0.01 | -0.10 | -90.91% | 59 |
|
305.00
|
0.01 | -0.13 | -92.86% | 49 |
|
307.50
|
0.01 | -0.12 | -92.31% | 11 |
|
310.00
|
0.01 | -0.15 | -93.75% | 224 |
|
315.00
|
0.01 | -0.17 | -94.44% | 78 |
|
317.50
|
0.24 | 0.00 | - | - |
|
320.00
|
0.01 | -0.23 | -95.83% | 24 |
|
322.50
|
0.01 | -0.27 | -96.43% | 2 |
|
325.00
|
0.01 | -0.28 | -96.55% | 331 |
|
327.50
|
0.01 | -0.37 | -97.37% | 74 |
|
330.00
|
0.02 | -0.38 | -95.00% | 88 |
|
332.50
|
0.01 | -0.43 | -97.73% | 14 |
|
335.00
|
0.03 | -0.48 | -94.12% | 309 |
|
337.50
|
0.03 | -0.57 | -95.00% | 292 |
|
340.00
|
0.03 | -0.62 | -95.38% | 558 |
|
342.50
|
0.03 | -0.73 | -96.05% | 101 |
|
345.00
|
0.04 | -0.78 | -95.12% | 224 |
|
347.50
|
0.02 | -0.91 | -97.85% | 62 |
|
350.00
|
0.04 | -1.05 | -96.33% | 1,033 |
|
352.50
|
0.04 | -1.16 | -96.67% | 120 |
|
355.00
|
0.04 | -1.35 | -97.12% | 539 |
|
357.50
|
0.05 | -1.54 | -96.86% | 217 |
|
360.00
|
0.06 | -1.73 | -96.65% | 1,038 |
|
362.50
|
0.06 | -1.99 | -97.07% | 237 |
|
365.00
|
0.08 | -2.25 | -96.57% | 849 |
|
367.50
|
0.08 | -2.60 | -97.01% | 224 |
|
370.00
|
0.10 | -2.92 | -96.69% | 3,342 |
|
372.50
|
0.11 | -3.29 | -96.76% | 284 |
|
375.00
|
0.15 | -3.70 | -96.10% | 5,832 |
|
377.50
|
0.18 | -4.32 | -96.00% | 281 |
|
380.00
|
0.22 | -5.03 | -95.81% | 1,933 |
|
382.50
|
0.26 | -5.44 | -95.44% | 642 |
|
385.00
|
0.35 | -6.15 | -94.62% | 1,673 |
|
387.50
|
0.48 | -6.92 | -93.51% | 986 |
|
390.00
|
0.64 | -7.56 | -92.20% | 3,063 |
|
392.50
|
0.87 | -8.43 | -90.65% | 2,481 |
|
395.00
|
1.21 | -9.04 | -88.20% | 7,626 |
|
397.50
|
1.70 | -9.61 | -84.97% | 1,528 |
|
400.00
|
2.35 | -10.15 | -81.20% | 8,600 |
|
402.50
|
3.05 | -10.89 | -78.12% | 1,587 |
|
405.00
|
4.20 | -11.08 | -72.51% | 5,511 |
|
407.50
|
5.30 | -11.36 | -68.19% | 3,411 |
|
410.00
|
6.81 | -11.35 | -62.50% | 4,032 |
|
412.50
|
8.41 | -11.49 | -57.74% | 1,075 |
|
415.00
|
10.30 | -11.47 | -52.69% | 842 |
|
417.50
|
11.38 | -12.62 | -52.58% | 226 |
|
420.00
|
14.45 | -11.05 | -43.33% | 409 |
|
422.50
|
14.02 | -13.28 | -48.64% | 51 |
|
425.00
|
16.00 | -13.75 | -46.22% | 89 |
|
427.50
|
18.36 | -13.00 | -41.45% | 7 |
|
430.00
|
23.12 | -12.15 | -34.45% | 119 |
|
435.00
|
25.55 | -17.99 | -41.32% | 25 |
|
440.00
|
31.30 | -11.25 | -26.44% | 45 |
|
445.00
|
26.35 | 0.00 | - | - |
|
450.00
|
40.20 | -14.40 | -26.37% | 61 |
|
455.00
|
47.10 | 0.62 | +1.33% | 2 |
|
460.00
|
52.11 | -11.89 | -18.58% | 22 |
|
465.00
|
37.30 | 0.00 | - | - |
|
470.00
|
0.00 | 0.00 | - | - |
|
475.00
|
0.00 | 0.00 | - | - |
|
480.00
|
0.00 | 0.00 | - | - |
|
485.00
|
0.00 | 0.00 | - | - |
|
490.00
|
0.00 | 0.00 | - | - |
|
495.00
|
87.16 | -15.69 | -15.26% | 1 |
|
500.00
|
92.18 | -17.03 | -15.59% | 1 |
|
505.00
|
0.00 | 0.00 | - | - |
|
510.00
|
0.00 | 0.00 | - | - |
|
515.00
|
0.00 | 0.00 | - | - |
|
520.00
|
0.00 | 0.00 | - | - |
|
525.00
|
0.00 | 0.00 | - | - |
Microsoft Corporation Stock (MSFT) Option Chain Analysis
| Put Volume Total | 62,593 |
| Call Volume Total | 88,339 |
| Put/Call Ratio (PCR) | 0.71 |
| Put Strike With Highest Volume | $400.00 |
| Call Strike With Highest Volume | $420.00 |
From reviewing MSFT put and call options expire on May 03, 2024, we can calculate put/call ratio (PCR) of 0.71. This ratio can be called as a rising PCR as it might indicate a bullish sentiment for this stock, if it continues to increase, it could further confirm a more positive outlook. This indicator can be helpful tool for analysing a specific option chain since reading excessive amount of data can be time consuming. Therefore, besides assessing other crucial indicators, consider tracking PCR of your options chain to gain diverse insights that help you make better decisions.
Looking at MSFT call and put strikes, we can clearly observe traders’ highest attention for call strike of $420.00 and put strike of $400.00. Since those are two call and put strikes with highest volume it can be interpret as a sign of willingness to trade call and put options at specific prices mentioned above.
2.02%
Cap:
|
Volume (24h):