Breaking News

Microsoft Corporation (MSFT)

Symbol	Exchange	Currency
MSFT	NASDAQ	USD	Real-time
0QYP	London	USD	Real-time
MSFT	Toronto	CAD	Delayed
MSFT	CBOE Canada	CAD	Real-time
MSFT	Mexico	MXN	Delayed
MMSFT	Milan	EUR	Real-time
MSFT	Frankfurt	EUR	Delayed
MSFT	Xetra	EUR	Delayed
MSFT	TradeGate	EUR	Delayed
MSFT	Santiago	USD	Delayed
MSFTCL	Santiago	CLP	Delayed
MSFTm	Buenos Aires	ARS	Delayed
MSFT34	B3	BRL	Delayed
MSFT	Warsaw	PLN	Delayed
MSFT	Vienna	EUR	Real-time
MSFT	Ukraine	UAH	Delayed
MSFT_KZ	KASE	USD	Delayed
MSFT_KZTQBD	KASE	USD	Delayed
MSFT	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

478.87 +6.25 +1.32%

05:59:59 - Closed. Currency in USD

After Hours

472.83

-6.04

-1.26%

13:25:29 - Real-time Data

Volume: 18,950,582
Bid/Ask: 0.00 / 0.00
Day's Range: 473.52 - 480.42

Type: Equity

Market: United States

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Microsoft Option Chain

Get free option data for MSFT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Microsoft options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 12, 2025 20:04 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
248.92	0%	253.35	255.85	0	225.00	0.04	0%	0	0.01	0
MSFT Call 225.00 Exp: Jun 13, 2025 Last: 248.92 Chg.: 0% SymbolMSFT\|20250613\|225.00C Delta0.9969 Imp Vol5.5735 Bid253.35 Gamma0.0001 Theoretical254.6 Ask255.85 Theta-0.6735 Intrinsic Value253.87 Volume0 Vega0.0024 Time Value-4.95 Open Interest0 Rho0.0061 Delta / Theta-1.4803 MSFT Put 225.00 Exp: Jun 13, 2025 Last: 0.04 Chg.: 0% SymbolMSFT\|20250613\|225.00P Delta-0.0002 Imp Vol4.181 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0364 Intrinsic Value-253.87 Volume0 Vega0.0002 Time Value253.91 Open Interest1 Rho0 Delta / Theta0.005
243.92	0%	248.85	251.35	0	230.00	0.01	0%	0	0.01	0
MSFT Call 230.00 Exp: Jun 13, 2025 Last: 243.92 Chg.: 0% SymbolMSFT\|20250613\|230.00C Delta0.9897 Imp Vol6.5421 Bid248.85 Gamma0.0002 Theoretical250.1 Ask251.35 Theta-2.2572 Intrinsic Value248.87 Volume0 Vega0.0068 Time Value-4.95 Open Interest3 Rho0.0061 Delta / Theta-0.4385 MSFT Put 230.00 Exp: Jun 13, 2025 Last: 0.01 Chg.: 0% SymbolMSFT\|20250613\|230.00P Delta-0.0002 Imp Vol4.0646 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0363 Intrinsic Value-248.87 Volume0 Vega0.0002 Time Value248.88 Open Interest2 Rho0 Delta / Theta0.0051
0	0%	243.5	245.9	0	235.00	0.01	0%	0	0.01	0
MSFT Call 235.00 Exp: Jun 13, 2025 Last: 0 Chg.: 0% SymbolMSFT\|20250613\|235.00C Delta0.995 Imp Vol5.6012 Bid243.5 Gamma0.0001 Theoretical244.7 Ask245.9 Theta-1.028 Intrinsic Value243.87 Volume0 Vega0.0036 Time Value-243.87 Open Interest0 Rho0.0064 Delta / Theta-0.9679 MSFT Put 235.00 Exp: Jun 13, 2025 Last: 0.01 Chg.: 0% SymbolMSFT\|20250613\|235.00P Delta-0.0002 Imp Vol3.9507 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0363 Intrinsic Value-243.87 Volume0 Vega0.0002 Time Value243.88 Open Interest1 Rho0 Delta / Theta0.0053
					478.87	Price @ Jun 12, 2025 20:04 GMT
1.25	197.62%	1.22	1.32	25,362	480.00	2.22	-68.73%	2.02	2.15	8,258
MSFT Call 480.00 Exp: Jun 13, 2025 Last: 1.25 Chg.: 197.62% SymbolMSFT\|20250613\|480.00C Delta0.4036 Imp Vol0.1736 Bid1.22 Gamma0.089 Theoretical1.25 Ask1.32 Theta-0.8616 Intrinsic Value-1.13 Volume25,362 Vega0.0971 Time Value2.38 Open Interest7,559 Rho0.0053 Delta / Theta-0.4685 MSFT Put 480.00 Exp: Jun 13, 2025 Last: 2.22 Chg.: -68.73% SymbolMSFT\|20250613\|480.00P Delta-0.6149 Imp Vol0.1475 Bid2.02 Gamma0.1037 Theoretical2.09 Ask2.15 Theta-0.6818 Intrinsic Value1.13 Volume8,258 Vega0.0958 Time Value1.09 Open Interest309 Rho-0.0068 Delta / Theta0.9019
0.5	127.27%	0.5	0.54	12,907	482.50	4.45	-56.59%	3.75	3.95	505
MSFT Call 482.50 Exp: Jun 13, 2025 Last: 0.5 Chg.: 127.27% SymbolMSFT\|20250613\|482.50C Delta0.2061 Imp Vol0.1727 Bid0.5 Gamma0.0659 Theoretical0.5 Ask0.54 Theta-0.6265 Intrinsic Value-3.63 Volume12,907 Vega0.0714 Time Value4.13 Open Interest4,235 Rho0.0027 Delta / Theta-0.3289 MSFT Put 482.50 Exp: Jun 13, 2025 Last: 4.45 Chg.: -56.59% SymbolMSFT\|20250613\|482.50P Delta-0.856 Imp Vol0.1355 Bid3.75 Gamma0.0677 Theoretical3.85 Ask3.95 Theta-0.3557 Intrinsic Value3.63 Volume505 Vega0.0567 Time Value0.82 Open Interest64 Rho-0.0078 Delta / Theta2.407
0.2	66.67%	0.2	0.22	7,168	485.00	6.49	-48.78%	5.6	6.35	748
MSFT Call 485.00 Exp: Jun 13, 2025 Last: 0.2 Chg.: 66.67% SymbolMSFT\|20250613\|485.00C Delta0.0939 Imp Vol0.1824 Bid0.2 Gamma0.0366 Theoretical0.2 Ask0.22 Theta-0.3876 Intrinsic Value-6.13 Volume7,168 Vega0.042 Time Value6.33 Open Interest4,699 Rho0.0012 Delta / Theta-0.2423 MSFT Put 485.00 Exp: Jun 13, 2025 Last: 6.49 Chg.: -48.78% SymbolMSFT\|20250613\|485.00P Delta-0.8934 Imp Vol0.1951 Bid5.6 Gamma0.0381 Theoretical6.35 Ask6.35 Theta-0.4195 Intrinsic Value6.13 Volume748 Vega0.046 Time Value0.36 Open Interest45 Rho-0.0079 Delta / Theta2.1297

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Australia's comment guidelines and agree to the terms described.

I Agree

MSFT Comments

Write your thoughts about Microsoft Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Gu Louie Mar 05, 2025 9:57

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

is a cooks best friend for sharing recipes

0 0

Report

Gu Louie Feb 26, 2025 3:30

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

watch it go down 200 it boi

0 0

Report

Gu Louie Jan 29, 2025 5:02

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

MMILF )

0 0

Report

Gu Louie Jan 23, 2025 5:47

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

fuck your mothers shite ass online view

0 0

Report

Gu Louie Jan 23, 2025 5:40

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

fuck your mothers shite ass online view

0 0

Report

Gu Louie Jan 13, 2025 4:44

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

in terms of hard blue screen colors assets thats known for leaking data, and ad targeting, favorite amongst non for profit businesses

0 0

Report

Gu Louie Nov 22, 2024 12:13

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

school kids

0 0

Report

Tan Tan Aug 31, 2021 2:49

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Will feel the wrath of ACCC for hiring insider hackers

0 0

Report

Abraham Best Onaho Pilip Jun 17, 2021 1:32

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

0 1

Report

David Mott Sep 04, 2020 23:35

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Does anyone actually read these posts?

12 0

Report

James Wymer Sep 04, 2020 23:35

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

5 0

Report

Nathan Elliott Sep 04, 2020 23:35

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

i did

1 0

Report

Matthew Carnegie Sep 04, 2020 23:35

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

I did (only because you asked)

1 0

Report

Grumpy Cat Sep 04, 2020 23:35

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Sadly, yes

1 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="206024925">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="206024925" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="206024925" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="206024925">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="243266242">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="243266242" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="243266242" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d70-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="243266242">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/ASX 200	8,543.00	-22.10	-0.26%
ASX 200 Futures	8,550.5	-54.0	-0.63%
ASX All Ordinaries	8,764.90	-31.10	-0.35%
US 500	5,951.1	-94.1	-1.56%
Dow Jones	42,967.62	+101.85	+0.24%
China A50 Futures	13,310.0	-80.0	-0.60%
Dollar Index	97.800	-0.101	-0.10%

Crude Oil WTI	74.38	+6.34	+9.32%
Natural Gas	3.540	+0.003	+0.08%
Gold	3,452.52	+50.12	+1.47%
Silver	36.393	+0.097	+0.27%
Copper	4.7863	-0.0568	-1.17%
US Sugar #11	16.26	-0.16	-0.97%
US Coffee C	346.45	-4.20	-1.20%

Australia 10Y	4.168	-0.075	-1.77%
Australia 5Y	3.494	-0.061	-1.72%
New Zealand 10Y	4.567	-0.041	-0.89%
U.S. 10Y	4.342	-0.014	-0.32%
Japan 10Y	1.412	-0.041	-2.82%
China 10Y	1.687	+0.013	+0.78%
Singapore 10Y	2.257	-0.026	-1.14%

CSL	239.53	-1.52	-0.63%
Woolworths	32.150	-0.010	-0.03%
ANZ Holdings	29.605	-0.185	-0.62%
Commonwealth Bank Australia	179.900	-0.630	-0.35%
Telstra Group	4.875	-0.025	-0.51%
National Australia Bank	38.860	-0.130	-0.33%
BHP Group Ltd	37.375	-0.965	-2.52%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MSFT	478.87	+6.25	+1.32%

Market Movers

Name	Last	Chg. %	Vol.
Santos	6.990	+4.17%	14.90M
Woodside Energy	25.105	+6.97%	12.03M
BHP Group Ltd	37.390	-2.48%	6.01M
Northern Star Resources	22.440	+4.71%	4.82M
Rio Tinto Ltd	106.620	-0.89%	933.70K
Commonwealth Bank Australia	180.000	-0.29%	669.46K
Macquarie	212.840	-0.37%	462.20K

Name	Last	Chg. %	Vol.
Surefire Resources	0.002	+100.00%	2.01M
Enterprise Metals Ltd	0.003	+50.00%	1.00M
Investor Centre	0.003	+50.00%	200.33K
Juno Minerals	0.04	+44.00%	339.31K
Eagle Mountain Mining	0.007	+40.00%	1.55M
Prominence Energy	0.004	+33.33%	5.35M
8Common	0.024	+33.33%	1.28M

Name	Last	Chg. %	Vol.
Patrys Ltd	0.002	-50.00%	1.88M
Australian Oil Company	0.002	-33.33%	15.00K
Vital Metals	0.002	-33.33%	5.04M
AXP Energy	0.001	-33.33%	50.00K
Ovanti	0.002	-33.33%	1.03M
New Age Exploration Ltd	0.003	-25.00%	22.38M
Accent Group Ltd	1.395	-22.71%	10.85M