Breaking News

Microsoft Corporation (MSFT)

Symbol	Exchange	Currency
MSFT	NASDAQ	USD	Real-time
MSFT/USD	Aster Futures	USD	Real-time
0QYP	London	USD	Real-time
MSFT	Toronto	CAD	Real-time
MSFT	CBOE Canada	CAD	Real-time
MSFT	Mexico	MXN	Delayed
MMSFT	Milan	EUR	Real-time
MSFT	Switzerland	CHF	Delayed
MSFTUSD	Switzerland	USD	Delayed
MSFT	Xetra	EUR	Delayed
MSFT	TradeGate	EUR	Delayed
MSFT	Frankfurt	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
MSFTCO	Colombia	COP	Delayed
MSFTUS	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

409.43 +4.22 +1.04%

14/05 - Closed. Currency in USD

After Hours

406.20

-3.23

-0.79%

7:06:56 - Real-time Data

Type: Equity

Market: United States

Volume: 27,077,542
Bid/Ask: 0.00 / 0.00
Day's Range: 400.88 - 411.84

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 14, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	192.6	196.1	0	215.00	0.01	0%	0	0.01	0
MSFT Call 215.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMSFT\|20260515\|215.00C Delta0 Imp Vol0 Bid192.6 Gamma0 Theoretical0 Ask196.1 Theta0 Intrinsic Value194.43 Volume0 Vega0 Time Value-194.43 Open Interest1 Rho0 Delta / Theta0 MSFT Put 215.00 Exp: May 15, 2026 Last: 0.01 Chg.: 0% SymbolMSFT\|20260515\|215.00P Delta-0.0002 Imp Vol3.6283 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0354 Intrinsic Value-194.43 Volume0 Vega0.0002 Time Value194.44 Open Interest600 Rho0 Delta / Theta0.0069
188.16	0%	187.65	191.75	2	220.00	0.01	0%	0	0.01	0
MSFT Call 220.00 Exp: May 15, 2026 Last: 188.16 Chg.: 0% SymbolMSFT\|20260515\|220.00C Delta0 Imp Vol0 Bid187.65 Gamma0 Theoretical0 Ask191.75 Theta0 Intrinsic Value189.43 Volume2 Vega0 Time Value-1.27 Open Interest5 Rho0 Delta / Theta0 MSFT Put 220.00 Exp: May 15, 2026 Last: 0.01 Chg.: 0% SymbolMSFT\|20260515\|220.00P Delta-0.0003 Imp Vol3.5051 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0353 Intrinsic Value-189.43 Volume0 Vega0.0002 Time Value189.44 Open Interest1,799 Rho0 Delta / Theta0.0071
183.21	0%	182.8	186.7	2	225.00	0.01	0%	0	0.01	0
MSFT Call 225.00 Exp: May 15, 2026 Last: 183.21 Chg.: 0% SymbolMSFT\|20260515\|225.00C Delta0.9982 Imp Vol4.0738 Bid182.8 Gamma0.0001 Theoretical184.75 Ask186.7 Theta-0.2603 Intrinsic Value184.43 Volume2 Vega0.0012 Time Value-1.22 Open Interest0 Rho0.0061 Delta / Theta-3.8351 MSFT Put 225.00 Exp: May 15, 2026 Last: 0.01 Chg.: 0% SymbolMSFT\|20260515\|225.00P Delta-0.0003 Imp Vol3.3845 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0351 Intrinsic Value-184.43 Volume0 Vega0.0002 Time Value184.44 Open Interest1,192 Rho0 Delta / Theta0.0074
					409.43	Price @ May 14, 2026 20:05 GMT
2.56	29.95%	2.48	2.56	44,434	410.00	3.13	-52.65%	3	3.2	4,539
MSFT Call 410.00 Exp: May 15, 2026 Last: 2.56 Chg.: 29.95% SymbolMSFT\|20260515\|410.00C Delta0.4705 Imp Vol0.3326 Bid2.48 Gamma0.0558 Theoretical2.56 Ask2.56 Theta-1.4318 Intrinsic Value-0.57 Volume44,434 Vega0.0852 Time Value3.13 Open Interest12,584 Rho0.0052 Delta / Theta-0.3286 MSFT Put 410.00 Exp: May 15, 2026 Last: 3.13 Chg.: -52.65% SymbolMSFT\|20260515\|410.00P Delta-0.5301 Imp Vol0.3301 Bid3 Gamma0.0563 Theoretical3.13 Ask3.2 Theta-1.3922 Intrinsic Value0.57 Volume4,539 Vega0.0852 Time Value2.56 Open Interest7,727 Rho-0.0053 Delta / Theta0.3807
1.58	17.04%	1.55	1.63	19,835	412.50	4.64	-46.05%	4.5	4.85	584
MSFT Call 412.50 Exp: May 15, 2026 Last: 1.58 Chg.: 17.04% SymbolMSFT\|20260515\|412.50C Delta0.3366 Imp Vol0.3337 Bid1.55 Gamma0.051 Theoretical1.58 Ask1.63 Theta-1.3152 Intrinsic Value-3.07 Volume19,835 Vega0.0782 Time Value4.65 Open Interest3,367 Rho0.0037 Delta / Theta-0.2559 MSFT Put 412.50 Exp: May 15, 2026 Last: 4.64 Chg.: -46.05% SymbolMSFT\|20260515\|412.50P Delta-0.6658 Imp Vol0.3296 Bid4.5 Gamma0.0516 Theoretical4.64 Ask4.85 Theta-1.2674 Intrinsic Value3.07 Volume584 Vega0.078 Time Value1.57 Open Interest988 Rho-0.0064 Delta / Theta0.5253
0.97	6.59%	0.95	1	56,999	415.00	6.42	-39.43%	6.35	6.75	689
MSFT Call 415.00 Exp: May 15, 2026 Last: 0.97 Chg.: 6.59% SymbolMSFT\|20260515\|415.00C Delta0.2286 Imp Vol0.3443 Bid0.95 Gamma0.041 Theoretical0.97 Ask1 Theta-1.123 Intrinsic Value-5.57 Volume56,999 Vega0.0648 Time Value6.54 Open Interest8,397 Rho0.0025 Delta / Theta-0.2035 MSFT Put 415.00 Exp: May 15, 2026 Last: 6.42 Chg.: -39.43% SymbolMSFT\|20260515\|415.00P Delta-0.7879 Imp Vol0.3218 Bid6.35 Gamma0.0421 Theoretical6.42 Ask6.75 Theta-0.9792 Intrinsic Value5.57 Volume689 Vega0.0621 Time Value0.85 Open Interest3,177 Rho-0.0072 Delta / Theta0.8046

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 Nigeria'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.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <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="" 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 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://d72-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="">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="">
		<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="" 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>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-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://d72-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="">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

NSE 30	9,135.68	-16.32	-0.18%
NSE All Share	252,243.11	-265.08	-0.10%
US 30	49,882.7	-180.8	-0.36%
US 500	7,451.3	-50.1	-0.67%
FTSE 100	10,372.93	+47.58	+0.46%
DAX	24,456.26	+319.45	+1.32%
South Africa Top 40	109,680.89	-100.62	-0.09%

Brent Oil	107.82	+2.10	+1.99%
Crude Oil WTI	103.53	+2.36	+2.33%
Gold	4,568.34	-116.96	-2.50%
Silver	78.098	-7.231	-8.47%
Copper	6.3540	-0.2265	-3.44%
London Cocoa	3,110.00	-135.00	-4.16%
London Wheat	187.70	-5.35	-2.77%

Nigeria 10Y	14.957	0.000	0.00%
Nigeria 2Y	16.785	+0.004	+0.02%
U.K. 10Y	5.0000	-0.0750	-1.48%
Germany 10Y	3.0484	-0.0614	-1.97%
U.S. 10Y	4.533	+0.076	+1.71%
U.S. 5Y	4.203	+0.082	+1.99%
U.S. 2Y	4.065	+0.072	+1.80%

Fidelitybk	22.300	0.000	0.00%
Zenith Bank	130.10	-0.90	-0.69%
UBA	43.70	-0.10	-0.23%
First HoldCo	71.80	+0.60	+0.84%
Guaranty Trust Holding	147.50	0.00	0.00%
Sterling Bank	7.850	+0.300	+3.97%
Dangote Cement	1,180.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MSFT	409.43	+4.22	+1.04%
BTRW	250.50	+1.30	+0.52%
APSW	9.030	+0.050	+0.56%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	71.80	+0.84%	75.64M
UBA	43.70	-0.23%	44.86M
Zenith Bank	130.10	-0.69%	20.59M
Guaranty Trust Holding	147.50	0.00%	14.72M
MTN Nigeria	835.00	0.00%	4.17M
Aradel Holdings	2,009.50	0.00%	3.26M
Dangote Cement	1,180.00	0.00%	2.56M

Name	Last	Chg. %	Vol.
Learn Africa	9.900	+10.00%	448.29K
Fidson	124.600	+9.97%	1.89M
Austin Laz	4.09	+9.95%	1.21M
Berger Paints	154.00	+9.92%	558.04K
Deap Capital Management Trust	5.77	+9.90%	5.16M
Union Dicon Salt	21.70	+9.87%	914.50K
SCOA Nigeria	30.050	+9.87%	1.66M

Name	Last	Chg. %	Vol.
Zichis Agro Allied Industries	32.69	-9.99%	2.00M
FTN Cocoa Processors PLC	9.95	-9.87%	32.29M
Meyer	21.55	-9.83%	1.05M
Rtbriscoe	15.40	-9.41%	4.98M
Neimeth	9.95	-7.44%	4.73M
Wema Bank	32.50	-7.14%	3.00M
Livestock	9.75	-6.70%	8.32M