$MSFT
stock+ Make pickLast price
$488.54
Today
▲ 0.18%
Open
$480.76
Day range
$479.17 – $489.87
Volume
7.3M
52-wk range
$349.20 – $553.72
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 185.60 | 189.70 | 300 | 0.00 | 0.20 | 6 | · |
| · | · | 180.60 | 184.70 | 305 | 0.00 | 0.20 | 2 | · |
| · | 1 | 175.60 | 179.70 | 310 | 0.00 | 0.50 | 22 | · |
| · | · | 170.60 | 174.60 | 315 | 0.00 | 0.50 | 2 | · |
| · | 2 | 165.65 | 169.70 | 320 | 0.00 | 0.50 | 12 | · |
| · | 3 | 163.10 | 167.20 | 322.5 | 0.00 | 0.50 | 61 | · |
| · | 23 | 160.60 | 164.40 | 325 | 0.00 | 0.20 | 58 | · |
| · | 12 | 158.10 | 162.10 | 327.5 | 0.00 | 0.20 | 27 | · |
| · | 16 | 155.65 | 159.45 | 330 | 0.00 | 0.02 | 170 | · |
| · | 13 | 153.15 | 156.95 | 332.5 | 0.00 | 0.50 | 14 | · |
| · | 1 | 150.65 | 154.40 | 335 | 0.00 | 0.20 | 217 | · |
| · | 1 | 148.15 | 152.00 | 337.5 | 0.00 | 0.50 | 16 | · |
| · | · | 145.65 | 149.25 | 340 | 0.00 | 0.05 | 423 | · |
| · | 2 | 143.15 | 146.90 | 342.5 | 0.00 | 0.51 | 192 | · |
| · | 1 | 140.65 | 144.40 | 345 | 0.00 | 0.51 | 151 | · |
| · | · | 138.15 | 141.95 | 347.5 | 0.00 | 0.01 | 46 | · |
| · | · | 135.65 | 139.45 | 350 | 0.00 | 0.05 | 2,826 | · |
| · | · | 133.15 | 136.90 | 352.5 | 0.00 | 2.13 | 23 | · |
| · | 10 | 130.60 | 134.45 | 355 | 0.00 | 1.53 | 133 | · |
| · | 10 | 128.10 | 131.90 | 357.5 | 0.00 | 1.05 | 8 | · |
| · | 14 | 125.60 | 129.40 | 360 | 0.00 | 0.05 | 154 | · |
| · | 10 | 123.10 | 126.90 | 362.5 | 0.00 | 2.13 | 89 | · |
| · | 16 | 120.60 | 124.45 | 365 | 0.00 | 2.13 | 120 | · |
| · | · | 118.10 | 121.90 | 367.5 | 0.00 | 2.13 | 53 | · |
| · | 24 | 115.60 | 119.40 | 370 | 0.00 | 0.40 | 318 | · |
| · | 2 | 113.10 | 116.95 | 372.5 | 0.00 | 1.00 | 26 | · |
| · | 7 | 110.60 | 114.45 | 375 | 0.00 | 1.27 | 211 | · |
| · | 16 | 108.10 | 111.75 | 377.5 | 0.00 | 2.14 | 50 | · |
| · | 22 | 105.60 | 109.60 | 380 | 0.00 | 1.77 | 111 | · |
| 5 | 82 | 103.15 | 106.95 | 382.5 | 0.00 | 0.02 | 57 | · |
| 5 | 68 | 100.65 | 104.45 | 385 | 0.00 | 0.18 | 132 | · |
| · | 199 | 98.15 | 101.80 | 387.5 | 0.00 | 0.50 | 51 | · |
| 5 | 135 | 95.65 | 99.45 | 390 | 0.00 | 0.37 | 477 | · |
| 5 | 308 | 93.15 | 97.50 | 392.5 | 0.00 | 0.37 | 196 | · |
| 5 | 478 | 90.65 | 94.35 | 395 | 0.01 | 0.05 | 243 | · |
| · | 181 | 88.15 | 91.85 | 397.5 | 0.00 | 0.38 | 119 | 7 |
| 5 | 104 | 85.65 | 88.95 | 400 | 0.00 | 0.06 | 358 | · |
| · | 26 | 83.15 | 86.60 | 402.5 | 0.00 | 0.39 | 160 | · |
| · | 50 | 80.65 | 83.80 | 405 | 0.00 | 0.39 | 106 | · |
| · | 16 | 78.15 | 81.45 | 407.5 | 0.00 | 0.40 | 9 | · |
| · | 83 | 75.65 | 79.10 | 410 | 0.00 | 0.14 | 225 | · |
| · | 22 | 73.15 | 76.35 | 412.5 | 0.00 | 0.09 | 142 | · |
| 1 | 61 | 70.70 | 73.85 | 415 | 0.01 | 0.40 | 495 | · |
| · | 11 | 68.20 | 71.55 | 417.5 | 0.00 | 0.56 | 145 | · |
| 1 | 87 | 65.65 | 68.95 | 420 | 0.01 | 0.40 | 384 | 21 |
| · | 97 | 63.20 | 66.40 | 422.5 | 0.00 | 0.41 | 215 | 63 |
| 1 | 306 | 60.65 | 64.00 | 425 | 0.04 | 0.10 | 3,292 | 1 |
| 1 | 60 | 58.20 | 61.55 | 427.5 | 0.02 | 0.22 | 159 | · |
| · | 1,184 | 55.70 | 59.00 | 430 | 0.02 | 0.10 | 649 | 10 |
| · | 47 | 53.20 | 56.60 | 432.5 | 0.00 | 0.12 | 225 | 3 |
| · | 114 | 50.70 | 53.90 | 435 | 0.06 | 0.20 | 478 | 1 |
| · | 108 | 48.20 | 51.40 | 437.5 | 0.00 | 0.47 | 114 | · |
| · | 155 | 45.70 | 48.90 | 440 | 0.00 | 0.20 | 562 | · |
| · | 117 | 43.20 | 46.40 | 442.5 | 0.00 | 0.71 | 132 | · |
| · | 197 | 40.80 | 43.80 | 445 | 0.06 | 0.13 | 583 | 4 |
| · | 278 | 38.25 | 41.55 | 447.5 | 0.02 | 0.20 | 304 | 21 |
| 1 | 1,216 | 35.75 | 38.90 | 450 | 0.01 | 0.20 | 1,902 | 20 |
| · | 242 | 33.25 | 36.60 | 452.5 | 0.01 | 0.45 | 285 | 1 |
| 1 | 430 | 30.80 | 33.65 | 455 | 0.09 | 0.23 | 620 | 6 |
| · | 306 | 28.30 | 31.35 | 457.5 | 0.13 | 0.50 | 226 | 10 |
| · | 462 | 25.85 | 29.10 | 460 | 0.19 | 0.26 | 978 | 68 |
| · | 544 | 23.40 | 26.80 | 462.5 | 0.24 | 0.38 | 499 | 31 |
| · | 507 | 21.00 | 23.85 | 465 | 0.32 | 0.43 | 905 | 228 |
| 2 | 807 | 19.55 | 22.05 | 467.5 | 0.38 | 0.56 | 354 | 32 |
| · | 3,072 | 17.50 | 19.60 | 470 | 0.60 | 0.73 | 4,096 | 111 |
| 2 | 1,153 | 14.25 | 16.90 | 472.5 | 0.81 | 1.01 | 1,848 | 1,743 |
| 1 | 677 | 13.50 | 14.70 | 475 | 1.21 | 1.32 | 771 | 1,991 |
| 5 | 363 | 11.50 | 12.55 | 477.5 | 1.59 | 1.79 | 384 | 42 |
| 331 | 2,177 | 9.60 | 10.45 | 480 | 2.19 | 2.42 | 970 | 269 |
| 116 | 501 | 7.80 | 8.65 | 482.5 | 2.90 | 3.40 | 437 | 65 |
| 676 | 644 | 6.50 | 7.10 | 485 | 3.80 | 4.15 | 2,172 | 162 |
| 220 | 1,012 | 5.20 | 5.60 | 487.5 | 4.75 | 5.55 | 815 | 21 |
| 332 | 1,639 | 4.15 | 4.35 | 490 | 6.20 | 6.80 | 638 | 22 |
| 191 | 978 | 3.00 | 3.35 | 492.5 | 7.45 | 8.35 | 299 | 8 |
| 238 | 1,198 | 2.34 | 2.53 | 495 | 9.35 | 10.05 | 90 | 4 |
| 93 | 442 | 1.75 | 1.95 | 497.5 | 11.05 | 12.05 | 190 | 1 |
| 657 | 2,698 | 1.33 | 1.45 | 500 | 13.05 | 14.15 | 103 | 10 |
| 30 | · | 0.92 | 1.07 | 502.5 | 14.45 | 17.90 | · | · |
| 102 | 530 | 0.68 | 0.83 | 505 | 17.15 | 20.15 | 37 | · |
| 21 | · | 0.49 | 0.62 | 507.5 | 19.00 | 22.45 | · | · |
| 64 | 1,534 | 0.37 | 0.45 | 510 | 21.85 | 24.85 | 20 | · |
| · | · | 0.23 | 0.41 | 512.5 | 24.20 | 27.25 | · | · |
| 32 | 472 | 0.17 | 0.30 | 515 | 26.50 | 29.65 | 1 | · |
| · | · | 0.00 | 0.45 | 517.5 | 28.80 | 32.10 | · | · |
| 17 | 1,150 | 0.10 | 0.18 | 520 | 31.35 | 34.50 | 5 | 1 |
| · | · | 0.00 | 0.40 | 522.5 | 33.70 | 37.00 | · | · |
| 7 | 1,336 | 0.02 | 0.09 | 525 | 36.40 | 39.45 | 6 | · |
| · | · | 0.00 | 0.37 | 527.5 | 38.60 | 42.00 | · | · |
| · | · | 0.00 | 0.56 | 530 | 41.15 | 44.45 | · | · |
| · | · | 0.00 | 0.36 | 535 | 46.10 | 49.40 | · | · |
| · | · | 0.00 | 0.53 | 540 | 51.15 | 54.45 | · | · |
| · | · | 0.00 | 0.52 | 545 | 56.10 | 59.45 | · | · |
| 20 | · | 0.00 | 0.51 | 550 | 61.20 | 64.45 | · | · |
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 2026-08-04 13:47:14 UTC