Get the Stockscreener App
399.04
2.45%
-10.02
After Hours:
417.03
17.99
+4.51%
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 322,077 contracts with 197,190 call options and 124,887 put options, which all expire on April 26, 2024. Some other option chains:
- For May 03, 2024 options, there are 99,242 contracts.
- For May 10, 2024 options, there are 18,382 contracts.
- For May 17, 2024 options, there are 88,155 contracts.
- For May 24, 2024 options, there are 6,883 contracts.
- For June 21, 2024 options, there are 57,638 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 April 26, 2024
| Strike | Price | Change | % Change | Volume |
|---|---|---|---|---|
210.00
|
216.32 | 0.00 | - | - |
|
220.00
|
173.00 | 0.00 | - | 2 |
|
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
|
138.30 | -9.54 | -6.45% | 2 |
|
265.00
|
0.00 | 0.00 | - | - |
|
270.00
|
0.00 | 0.00 | - | - |
|
275.00
|
0.00 | 0.00 | - | - |
|
280.00
|
122.65 | 0.00 | - | - |
|
285.00
|
0.00 | 0.00 | - | - |
|
290.00
|
0.00 | 0.00 | - | - |
|
295.00
|
0.00 | 0.00 | - | - |
|
300.00
|
98.10 | -8.80 | -8.23% | 4 |
|
305.00
|
94.49 | 0.00 | - | - |
|
310.00
|
0.00 | 0.00 | - | - |
|
315.00
|
90.10 | 0.00 | - | - |
|
320.00
|
76.85 | -12.85 | -14.33% | 12 |
|
325.00
|
66.49 | -7.91 | -10.63% | 5 |
|
330.00
|
69.00 | -8.54 | -11.01% | 203 |
|
335.00
|
65.80 | 0.00 | - | - |
|
340.00
|
59.60 | -8.55 | -12.55% | 6 |
|
345.00
|
64.55 | 0.00 | - | - |
|
350.00
|
49.75 | -9.05 | -15.39% | 174 |
|
352.50
|
41.00 | -8.30 | -16.84% | 1 |
|
355.00
|
45.02 | -7.41 | -14.13% | 22 |
|
357.50
|
42.90 | -1.80 | -4.03% | 11 |
|
360.00
|
40.58 | -8.42 | -17.18% | 75 |
|
365.00
|
35.55 | 1.55 | +4.56% | 64 |
|
367.50
|
33.90 | -8.43 | -19.91% | 17 |
|
370.00
|
32.00 | -6.95 | -17.84% | 160 |
|
372.50
|
27.60 | -11.40 | -29.23% | 104 |
|
375.00
|
27.33 | -7.63 | -21.82% | 106 |
|
377.50
|
25.33 | -7.07 | -21.82% | 65 |
|
380.00
|
23.00 | -7.25 | -23.97% | 745 |
|
382.50
|
21.15 | -7.35 | -25.79% | 150 |
|
385.00
|
19.35 | -6.35 | -24.71% | 494 |
|
387.50
|
17.70 | -5.62 | -24.10% | 232 |
|
390.00
|
16.00 | -5.53 | -25.69% | 5,097 |
|
392.50
|
14.52 | -5.48 | -27.40% | 3,568 |
|
395.00
|
13.02 | -4.23 | -24.52% | 6,652 |
|
397.50
|
11.62 | -4.82 | -29.32% | 4,001 |
|
400.00
|
10.50 | -4.30 | -29.05% | 25,327 |
|
402.50
|
9.20 | -4.02 | -30.41% | 3,120 |
|
405.00
|
8.07 | -3.73 | -31.61% | 8,363 |
|
407.50
|
7.20 | -3.10 | -30.10% | 3,555 |
|
410.00
|
6.19 | -2.81 | -31.22% | 14,046 |
|
412.50
|
5.40 | -2.45 | -31.21% | 3,786 |
|
415.00
|
4.60 | -2.40 | -34.29% | 11,657 |
|
417.50
|
4.08 | -1.72 | -29.66% | 3,615 |
|
420.00
|
3.50 | -1.50 | -30.00% | 19,539 |
|
422.50
|
3.00 | -1.11 | -27.01% | 2,709 |
|
425.00
|
2.54 | -0.96 | -27.43% | 9,655 |
|
427.50
|
2.17 | -0.73 | -25.17% | 2,351 |
|
430.00
|
1.84 | -0.52 | -22.03% | 11,447 |
|
432.50
|
1.60 | -0.31 | -16.23% | 1,830 |
|
435.00
|
1.34 | -0.21 | -13.55% | 6,868 |
|
437.50
|
1.17 | -0.05 | -4.10% | 1,814 |
|
440.00
|
0.99 | 0.00 | - | 7,303 |
|
442.50
|
0.87 | 0.10 | +12.99% | 1,489 |
|
445.00
|
0.70 | 0.10 | +16.67% | 4,216 |
|
450.00
|
0.50 | 0.13 | +35.14% | 8,871 |
|
455.00
|
0.40 | 0.16 | +66.67% | 2,547 |
|
460.00
|
0.29 | 0.16 | +123.08% | 4,520 |
|
465.00
|
0.20 | 0.12 | +150.00% | 2,899 |
|
470.00
|
0.17 | 0.12 | +240.00% | 2,706 |
|
475.00
|
0.15 | 0.10 | +200.00% | 1,755 |
|
480.00
|
0.09 | 0.06 | +200.00% | 2,399 |
|
485.00
|
0.07 | 0.05 | +250.00% | 1,915 |
|
490.00
|
0.06 | 0.04 | +200.00% | 1,912 |
|
495.00
|
0.03 | 0.01 | +50.00% | 1,607 |
|
500.00
|
0.03 | 0.02 | +200.00% | 1,183 |
|
505.00
|
0.02 | 0.01 | +100.00% | 91 |
|
510.00
|
0.02 | 0.00 | - | 100 |
|
515.00
|
0.02 | 0.00 | - | - |
|
520.00
|
0.01 | -0.04 | -80.00% | 18 |
|
525.00
|
0.01 | -0.03 | -75.00% | 5 |
MSFT Put Options Expiring April 26, 2024
| Strike | Price | Change | % Change | Volume |
|---|---|---|---|---|
|
210.00
|
0.01 | 0.00 | - | - |
|
220.00
|
0.01 | 0.00 | - | 2 |
|
230.00
|
0.00 | 0.00 | - | - |
|
235.00
|
0.00 | 0.00 | - | - |
|
240.00
|
0.01 | 0.00 | - | - |
|
245.00
|
0.00 | 0.00 | - | - |
|
250.00
|
0.01 | 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
|
0.01 | 0.00 | - | 380 |
|
280.00
|
0.01 | 0.00 | - | 119 |
|
285.00
|
0.05 | 0.00 | - | - |
|
290.00
|
0.07 | 0.00 | - | - |
|
295.00
|
0.02 | 0.01 | +100.00% | 155 |
|
300.00
|
0.02 | 0.00 | - | 1,722 |
|
305.00
|
0.02 | -0.02 | -50.00% | 1,486 |
|
310.00
|
0.02 | 0.00 | - | 558 |
|
315.00
|
0.02 | -0.01 | -33.33% | 653 |
|
320.00
|
0.05 | 0.02 | +66.67% | 1,490 |
|
322.50
|
0.04 | -0.04 | -50.00% | 273 |
|
325.00
|
0.09 | 0.06 | +200.00% | 1,346 |
|
327.50
|
0.06 | -0.01 | -14.29% | 909 |
|
330.00
|
0.09 | 0.06 | +200.00% | 2,373 |
|
332.50
|
0.13 | 0.09 | +225.00% | 551 |
|
335.00
|
0.11 | 0.07 | +175.00% | 1,408 |
|
337.50
|
0.15 | 0.09 | +150.00% | 1,329 |
|
340.00
|
0.19 | 0.13 | +216.67% | 2,522 |
|
342.50
|
0.23 | 0.12 | +109.09% | 745 |
|
345.00
|
0.30 | 0.22 | +275.00% | 2,507 |
|
347.50
|
0.35 | 0.26 | +288.89% | 767 |
|
350.00
|
0.44 | 0.32 | +266.67% | 7,517 |
|
352.50
|
0.49 | 0.35 | +250.00% | 966 |
|
355.00
|
0.64 | 0.48 | +300.00% | 5,266 |
|
357.50
|
0.80 | 0.61 | +321.05% | 2,386 |
|
360.00
|
0.97 | 0.75 | +340.91% | 8,141 |
|
362.50
|
1.13 | 0.87 | +334.62% | 1,266 |
|
365.00
|
1.40 | 1.09 | +351.61% | 3,698 |
|
367.50
|
1.65 | 1.26 | +323.08% | 1,642 |
|
370.00
|
1.99 | 1.48 | +290.20% | 10,778 |
|
372.50
|
2.39 | 1.79 | +298.33% | 1,575 |
|
375.00
|
2.89 | 2.16 | +295.89% | 5,062 |
|
377.50
|
3.30 | 2.41 | +270.79% | 2,136 |
|
380.00
|
3.75 | 2.64 | +237.84% | 8,757 |
|
382.50
|
4.35 | 2.98 | +217.52% | 2,477 |
|
385.00
|
5.10 | 3.45 | +209.09% | 6,364 |
|
387.50
|
5.75 | 3.70 | +180.49% | 2,519 |
|
390.00
|
6.70 | 4.07 | +154.75% | 8,932 |
|
392.50
|
7.50 | 4.40 | +141.94% | 2,331 |
|
395.00
|
8.50 | 4.72 | +124.87% | 6,202 |
|
397.50
|
9.65 | 5.13 | +113.50% | 3,898 |
|
400.00
|
10.85 | 5.45 | +100.93% | 4,677 |
|
402.50
|
12.15 | 5.85 | +92.86% | 791 |
|
405.00
|
13.48 | 6.28 | +87.22% | 2,146 |
|
407.50
|
15.00 | 6.48 | +76.06% | 735 |
|
410.00
|
16.60 | 7.07 | +74.19% | 1,088 |
|
412.50
|
18.30 | 7.40 | +67.89% | 306 |
|
415.00
|
19.92 | 7.82 | +64.63% | 349 |
|
417.50
|
21.95 | 8.10 | +58.48% | 62 |
|
420.00
|
23.63 | 8.18 | +52.94% | 1,163 |
|
422.50
|
26.16 | 8.80 | +50.69% | 42 |
|
425.00
|
27.90 | 9.10 | +48.40% | 172 |
|
427.50
|
31.03 | 10.43 | +50.63% | 37 |
|
430.00
|
32.66 | 10.00 | +44.13% | 60 |
|
432.50
|
37.10 | 10.70 | +40.53% | 3 |
|
435.00
|
37.00 | 8.33 | +29.05% | 11 |
|
437.50
|
44.11 | 14.26 | +47.77% | 7 |
|
440.00
|
41.50 | 10.25 | +32.80% | 9 |
|
442.50
|
48.41 | 7.44 | +18.16% | 3 |
|
445.00
|
46.15 | 2.65 | +6.09% | 1 |
|
450.00
|
46.10 | 0.00 | - | - |
|
455.00
|
38.60 | 0.00 | - | - |
|
460.00
|
59.00 | 0.00 | - | - |
|
465.00
|
0.00 | 0.00 | - | - |
|
470.00
|
0.00 | 0.00 | - | - |
|
475.00
|
76.60 | 2.85 | +3.86% | 8 |
|
480.00
|
84.23 | 31.23 | +58.92% | 5 |
|
485.00
|
0.00 | 0.00 | - | - |
|
490.00
|
69.00 | 0.00 | - | - |
|
495.00
|
96.97 | 23.07 | +31.22% | 2 |
|
500.00
|
107.98 | 28.88 | +36.51% | 2 |
|
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 | 124,887 |
| Call Volume Total | 197,190 |
| Put/Call Ratio (PCR) | 0.63 |
| Put Strike With Highest Volume | $370.00 |
| Call Strike With Highest Volume | $400.00 |
From reviewing MSFT put and call options expire on April 26, 2024, we can calculate put/call ratio (PCR) of 0.63. 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 $400.00 and put strike of $370.00. 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.
0.39%
0.49%
Cap:
|
Volume (24h):