$MSFT
stock+ Make pickLast price
$493.78
Today
▼ 0.80%
Open
$497.97
Day range
$491.10 – $498.65
Volume
39.4M
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 | |||||||
| 2 | 5 | 62.40 | 65.30 | 430 | 0.00 | 0.65 | 2 | · |
| 3 | 6 | 57.40 | 60.15 | 435 | 0.00 | 1.15 | 7 | · |
| 4 | 1 | 52.55 | 55.10 | 440 | 0.00 | 0.04 | 17 | 8 |
| · | · | 49.95 | 52.80 | 442.5 | 0.00 | 0.10 | 8 | 248 |
| · | · | 47.45 | 50.30 | 445 | 0.00 | 0.14 | 5 | 7 |
| · | · | 44.95 | 47.80 | 447.5 | 0.00 | 0.14 | 6 | 3 |
| 16 | · | 42.65 | 44.70 | 450 | 0.00 | 0.05 | 475 | 60 |
| · | · | 40.25 | 42.80 | 452.5 | 0.00 | 0.15 | 13 | 14 |
| · | 1 | 37.45 | 40.30 | 455 | 0.00 | 0.15 | 7 | 6 |
| 1 | · | 34.95 | 37.80 | 457.5 | 0.00 | 0.15 | 13 | 1 |
| 15 | 2 | 32.45 | 35.30 | 460 | 0.01 | 0.09 | 126 | 326 |
| · | 1 | 29.95 | 32.80 | 462.5 | 0.02 | 0.08 | 20 | 35 |
| · | 1 | 27.45 | 30.35 | 465 | 0.00 | 0.06 | 123 | 101 |
| · | 1 | 24.95 | 27.85 | 467.5 | 0.02 | 0.17 | 22 | 111 |
| 602 | 3 | 22.80 | 25.35 | 470 | 0.03 | 0.08 | 748 | 144 |
| 3 | 17 | 20.35 | 22.25 | 472.5 | 0.06 | 0.09 | 263 | 149 |
| 59 | 24 | 16.95 | 19.95 | 475 | 0.03 | 0.14 | 462 | 403 |
| 29 | 35 | 15.05 | 17.95 | 477.5 | 0.01 | 0.18 | 354 | 387 |
| 48 | 55 | 13.00 | 15.00 | 480 | 0.18 | 0.26 | 1,011 | 730 |
| 14 | 16 | 10.65 | 13.00 | 482.5 | 0.31 | 0.41 | 285 | 1,042 |
| 34 | 42 | 8.20 | 10.95 | 485 | 0.34 | 0.67 | 456 | 1,074 |
| 15 | 22 | 5.75 | 7.40 | 487.5 | 0.91 | 1.10 | 487 | 1,022 |
| 782 | 102 | 4.90 | 5.50 | 490 | 1.13 | 1.94 | 942 | 1,816 |
| 2,326 | 99 | 3.30 | 3.95 | 492.5 | 2.21 | 2.84 | 193 | 1,999 |
| 4,567 | 392 | 2.00 | 2.50 | 495 | 3.55 | 3.90 | 361 | 1,259 |
| 2,595 | 167 | 1.18 | 1.47 | 497.5 | 4.90 | 5.75 | 132 | 291 |
| 3,595 | 991 | 0.69 | 0.79 | 500 | 6.75 | 7.80 | 208 | 436 |
| 1,350 | 246 | 0.35 | 0.46 | 502.5 | 8.05 | 10.00 | 52 | 225 |
| 3,136 | 509 | 0.18 | 0.43 | 505 | 10.40 | 12.70 | 61 | 8 |
| 909 | 187 | 0.09 | 0.14 | 507.5 | 12.60 | 15.40 | 19 | 1 |
| 838 | 489 | 0.05 | 0.08 | 510 | 15.25 | 18.25 | 44 | 19 |
| 219 | 146 | 0.02 | 0.08 | 512.5 | 17.75 | 20.30 | 16 | 10 |
| 355 | 234 | 0.01 | 0.04 | 515 | 20.25 | 22.90 | 20 | 6 |
| 4 | 111 | 0.00 | 0.14 | 517.5 | 22.75 | 25.40 | · | · |
| 143 | 1,489 | 0.02 | 0.05 | 520 | 25.25 | 27.70 | · | · |
| 4 | 61 | 0.00 | 0.13 | 522.5 | 27.70 | 30.25 | · | · |
| 37 | 91 | 0.01 | 0.08 | 525 | 30.25 | 32.80 | · | · |
| 32 | 35 | 0.00 | 0.13 | 527.5 | 32.75 | 35.25 | · | · |
| 1 | 1,320 | 0.00 | 0.04 | 530 | 35.25 | 37.90 | · | · |
| 2 | 18 | 0.00 | 0.18 | 532.5 | 37.75 | 40.40 | · | · |
| · | 5 | 0.00 | 0.30 | 535 | 40.20 | 42.90 | · | · |
| 17 | 15 | 0.00 | 0.01 | 537.5 | 42.75 | 45.55 | · | 12 |
| · | 8 | 0.00 | 0.01 | 540 | 45.20 | 47.90 | 1 | · |
| · | · | 0.00 | 0.01 | 542.5 | 47.50 | 50.45 | · | · |
| · | · | 0.00 | 0.50 | 545 | 50.25 | 52.90 | · | · |
| 6 | 158 | 0.00 | 0.01 | 550 | 55.25 | 57.90 | · | 1 |
| · | · | 0.00 | 2.13 | 555 | 60.25 | 62.90 | · | · |
| · | · | 0.00 | 2.13 | 560 | 65.00 | 68.10 | · | · |
| · | · | 0.00 | 2.13 | 565 | 70.20 | 72.90 | · | · |
| 1 | · | 0.00 | 2.13 | 570 | 75.20 | 77.90 | · | · |
| · | · | 0.00 | 2.13 | 575 | 80.25 | 82.90 | · | · |
| 1 | · | 0.00 | 2.13 | 580 | 85.20 | 87.90 | · | · |
| · | · | 0.00 | 0.01 | 585 | 90.25 | 92.75 | · | · |
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 2026-09-20 02:07:11 UTC