$MSFT

stock+ Make pick

Last price

$520.99

Today

▲ 2.74%

Open

$509.01

Day range

$507.85 – $523.44

Volume

19.9M

52-wk range

$349.20 – $551.15

where the room's targets sit vs price

Options

Option volume

416K

contracts today

Premium traded

$295.4M

vol × price

Put / call

0.48

by volume

Open interest

3.6M

23 expiries

calls $228.1M$67.3M puts

Expiry

Vol	OI	Bid	Ask	Strike	Bid	Ask	OI	Vol
Calls					Puts
81	44	99.85	102.90	420	0.00	0.01	55	13
126	14	95.10	97.90	425	0.00	0.01	35	12
91	20	90.45	92.90	430	0.00	0.01	792	772
72	25	85.30	87.90	435	0.00	0.01	794	776
58	11	80.45	82.90	440	0.00	0.02	525	504
66	11	75.45	77.90	445	0.01	0.09	551	542
45	10	69.95	72.95	450	0.01	0.03	112	50
22	14	65.50	67.95	455	0.02	0.04	37	52
12	5	62.95	65.45	457.5	0.01	0.04	88	84
18	12	60.50	62.95	460	0.01	0.05	72	61
18	9	58.00	60.45	462.5	0.01	0.07	59	29
8	20	54.95	57.95	465	0.01	0.04	101	23
8	15	52.60	55.45	467.5	0.02	0.06	24	13
15	11	50.00	52.95	470	0.02	0.10	801	111
48	40	47.45	50.45	472.5	0.03	0.15	229	248
6	17	45.50	47.95	475	0.05	0.29	366	214
6	18	43.05	45.50	477.5	0.04	0.18	372	71
23	40	39.95	43.00	480	0.04	0.15	800	885
2	4	37.55	40.50	482.5	0.06	0.31	645	650
·	9	35.35	38.00	485	0.09	0.14	1,065	1,388
10	6	32.95	35.60	487.5	0.06	0.22	530	567
35	27	30.55	33.10	490	0.15	0.17	947	1,332
11	16	28.10	30.60	492.5	0.16	0.20	798	1,327
42	32	25.70	28.10	495	0.21	0.24	623	1,040
22	12	23.20	25.70	497.5	0.24	0.29	478	893
90	73	20.40	22.65	500	0.33	0.36	1,781	2,867
86	46	18.45	20.70	502.5	0.44	0.47	1,045	901
132	51	16.15	18.45	505	0.61	0.65	828	2,772
433	229	13.95	15.25	507.5	0.84	0.90	418	1,539
2,510	592	11.30	12.85	510	1.16	1.26	887	3,961
3,650	341	9.85	10.45	512.5	1.63	1.73	1,518	3,087
4,985	575	8.10	8.60	515	2.25	2.39	1,111	3,831
3,431	586	6.35	6.85	517.5	3.05	3.20	477	2,687
11,059	1,420	5.00	5.40	520	4.10	4.20	1,138	5,523
7,455	1,933	3.75	4.00	522.5	5.40	5.55	645	1,399
7,080	2,004	2.73	2.94	525	6.85	7.05	894	896
5,063	922	1.95	2.02	527.5	8.45	8.75	217	78
7,078	2,210	1.32	1.40	530	10.15	10.65	185	229
2,763	1,383	0.87	0.96	532.5	11.75	13.40	262	20
5,328	1,417	0.54	0.58	535	12.80	14.90	643	283
2,030	1,169	0.33	0.38	537.5	15.55	17.85	68	13
5,050	2,713	0.20	0.27	540	17.60	20.25	71	25
1,912	1,258	0.11	0.14	542.5	19.70	22.30	8	3
1,190	982	0.06	0.09	545	22.90	24.60	·	15
300	213	0.03	0.10	547.5	24.65	27.05	·	·
2,031	1,549	0.02	0.04	550	27.15	29.90	·	216
283	354	0.01	0.05	552.5	29.60	32.05	·	·
167	289	0.01	0.02	555	32.10	34.55	·	·
27	161	0.00	0.03	557.5	34.65	37.05	·	6
90	320	0.00	0.02	560	37.15	39.55	·	74
2	115	0.00	0.05	562.5	39.65	42.05	·	·
262	306	0.00	0.01	565	42.15	44.70	·	·
2	64	0.00	0.01	567.5	44.65	47.05	·	·
102	605	0.00	0.01	570	47.15	49.50	·	·
4	189	0.00	0.03	572.5	49.60	52.45	·	·
5	244	0.00	1.51	575	52.15	54.55	·	·
102	183	0.00	0.01	577.5	54.65	57.05	·	·
98	225	0.00	0.05	580	57.15	59.55	·	·
7	389	0.00	2.13	582.5	59.65	62.05	·	·
9	662	0.00	0.04	585	62.15	64.55	·	·
3	628	0.00	2.13	587.5	64.65	67.05	·	·
4	1,556	0.00	1.25	590	67.15	69.95	·	·
5	21	0.00	1.13	592.5	69.65	72.05	·	·
6	34	0.00	0.01	595	72.15	74.55	·	·
·	91	0.00	0.01	597.5	74.65	77.05	·	·
·	257	0.00	0.02	600	77.15	80.25	·	·
·	83	0.00	0.05	602.5	79.65	82.10	·	·
·	44	0.00	0.01	605	82.15	84.55	·	·
·	28	0.00	0.01	607.5	84.65	87.10	·	4
·	64	0.00	0.01	610	87.15	89.60	·	4

Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.

source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-11-04 11:10:04 UTC