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	TradeGate	EUR	Delayed
MSFT	Xetra	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

522.09 -0.39 -0.07%

16:04:19 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 6,081,985
Bid/Ask: 0.00 / 0.00
Day's Range: 520.86 - 524.51

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

Aug 15, 2025 14:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.57	6.57%	6.6	7.05	125	517.50	0.14	0.14%	0.12	0.14	1,891
MSFT Call 517.50 Exp: Aug 15, 2025 Last: 6.57 Chg.: 6.57% SymbolMSFT\|20250815\|517.50C Delta0.9748 Imp Vol0.1285 Bid6.6 Gamma0.0168 Theoretical6.825 Ask7.05 Theta-0.1554 Intrinsic Value5.73 Volume125 Vega0.016 Time Value0.84 Open Interest1,160 Rho0.0136 Delta / Theta-6.2725 MSFT Put 517.50 Exp: Aug 15, 2025 Last: 0.14 Chg.: 0.14% SymbolMSFT\|20250815\|517.50P Delta-0.0686 Imp Vol0.1693 Bid0.12 Gamma0.0287 Theoretical0.14 Ask0.14 Theta-0.306 Intrinsic Value-5.73 Volume1,891 Vega0.036 Time Value5.87 Open Interest5,937 Rho-0.0009 Delta / Theta0.2243
4.45	4.45%	4.3	4.65	1,805	520.00	0.31	0.31%	0.29	0.3	8,407
MSFT Call 520.00 Exp: Aug 15, 2025 Last: 4.45 Chg.: 4.45% SymbolMSFT\|20250815\|520.00C Delta0.9007 Imp Vol0.1234 Bid4.3 Gamma0.0519 Theoretical4.45 Ask4.65 Theta-0.3449 Intrinsic Value3.23 Volume1,805 Vega0.0475 Time Value1.22 Open Interest5,404 Rho0.0126 Delta / Theta-2.6115 MSFT Put 520.00 Exp: Aug 15, 2025 Last: 0.31 Chg.: 0.31% SymbolMSFT\|20250815\|520.00P Delta-0.1423 Imp Vol0.1483 Bid0.29 Gamma0.0558 Theoretical0.295 Ask0.3 Theta-0.4542 Intrinsic Value-3.23 Volume8,407 Vega0.0613 Time Value3.54 Open Interest5,005 Rho-0.0019 Delta / Theta0.3134
2.42	2.42%	2.43	2.52	3,687	522.50	0.75	0.75%	0.71	0.76	1,964
MSFT Call 522.50 Exp: Aug 15, 2025 Last: 2.42 Chg.: 2.42% SymbolMSFT\|20250815\|522.50C Delta0.6964 Imp Vol0.1291 Bid2.43 Gamma0.0994 Theoretical2.475 Ask2.52 Theta-0.6603 Intrinsic Value0.73 Volume3,687 Vega0.0952 Time Value1.69 Open Interest3,097 Rho0.0098 Delta / Theta-1.0546 MSFT Put 522.50 Exp: Aug 15, 2025 Last: 0.75 Chg.: 0.75% SymbolMSFT\|20250815\|522.50P Delta-0.3133 Imp Vol0.1359 Bid0.71 Gamma0.0958 Theoretical0.75 Ask0.76 Theta-0.6506 Intrinsic Value-0.73 Volume1,964 Vega0.0965 Time Value1.48 Open Interest2,685 Rho-0.004 Delta / Theta0.4815
					523.23	Price @ Aug 15, 2025 14:37 GMT
1	1%	0.99	1.05	5,111	525.00	1.8	1.8%	1.73	1.83	744
MSFT Call 525.00 Exp: Aug 15, 2025 Last: 1 Chg.: 1% SymbolMSFT\|20250815\|525.00C Delta0.4168 Imp Vol0.1217 Bid0.99 Gamma0.1177 Theoretical1 Ask1.05 Theta-0.6786 Intrinsic Value-1.77 Volume5,111 Vega0.1063 Time Value2.77 Open Interest6,286 Rho0.0059 Delta / Theta-0.6142 MSFT Put 525.00 Exp: Aug 15, 2025 Last: 1.8 Chg.: 1.8% SymbolMSFT\|20250815\|525.00P Delta-0.5793 Imp Vol0.13 Bid1.73 Gamma0.1108 Theoretical1.8 Ask1.83 Theta-0.6762 Intrinsic Value1.77 Volume744 Vega0.1065 Time Value0.03 Open Interest2,992 Rho-0.007 Delta / Theta0.8567
0.31	0.31%	0.32	0.35	2,315	527.50	3.6	3.6%	3.45	3.95	89
MSFT Call 527.50 Exp: Aug 15, 2025 Last: 0.31 Chg.: 0.31% SymbolMSFT\|20250815\|527.50C Delta0.179 Imp Vol0.1272 Bid0.32 Gamma0.0754 Theoretical0.335 Ask0.35 Theta-0.4692 Intrinsic Value-4.27 Volume2,315 Vega0.0712 Time Value4.58 Open Interest4,362 Rho0.0025 Delta / Theta-0.3814 MSFT Put 527.50 Exp: Aug 15, 2025 Last: 3.6 Chg.: 3.6% SymbolMSFT\|20250815\|527.50P Delta-0.8117 Imp Vol0.1339 Bid3.45 Gamma0.0747 Theoretical3.6 Ask3.95 Theta-0.4664 Intrinsic Value4.27 Volume89 Vega0.0734 Time Value-0.67 Open Interest1,476 Rho-0.0085 Delta / Theta1.7405
0.11	0.11%	0.1	0.11	4,344	530.00	6	6%	5.65	6.45	447
MSFT Call 530.00 Exp: Aug 15, 2025 Last: 0.11 Chg.: 0.11% SymbolMSFT\|20250815\|530.00C Delta0.0667 Imp Vol0.1385 Bid0.1 Gamma0.0343 Theoretical0.11 Ask0.11 Theta-0.251 Intrinsic Value-6.77 Volume4,344 Vega0.0352 Time Value6.88 Open Interest19,505 Rho0.0009 Delta / Theta-0.2656 MSFT Put 530.00 Exp: Aug 15, 2025 Last: 6 Chg.: 6% SymbolMSFT\|20250815\|530.00P Delta-0.8835 Imp Vol0.1761 Bid5.65 Gamma0.0413 Theoretical6 Ask6.45 Theta-0.4435 Intrinsic Value6.77 Volume447 Vega0.0532 Time Value-0.77 Open Interest3,054 Rho-0.0085 Delta / Theta1.9919

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	5,282.27	-20.65	-0.39%
NSE All Share	144,628.20	-738.83	-0.51%
US 30	44,935.0	+23.7	+0.05%
US 500	6,451.6	-16.9	-0.26%
FTSE 100	9,144.60	-32.64	-0.36%
DAX	24,368.03	+1.21	+0.00%
South Africa Top 40	94,466.56	-99.63	-0.11%

Brent Oil	66.38	-0.46	-0.69%
Crude Oil WTI	63.46	-0.50	-0.78%
Gold	3,390.00	+6.80	+0.20%
Silver	38.005	-0.064	-0.17%
Copper	4.5120	+0.0325	+0.73%
London Cocoa	5,587.00	-197.00	-3.41%
London Wheat	169.40	+0.40	+0.24%

Nigeria 10Y	15.674	0.000	0.00%
Nigeria 2Y	16.817	+0.000	+0.00%
U.K. 10Y	4.6860	+0.0430	+0.93%
Germany 10Y	2.7711	+0.0641	+2.37%
U.S. 10Y	4.298	+0.005	+0.12%
U.S. 5Y	3.817	-0.004	-0.10%
U.S. 2Y	3.730	-0.009	-0.24%

Fidelitybk	20.950	-0.050	-0.24%
Zenith Bank	72.40	+0.40	+0.56%
UBA	48.00	-0.30	-0.62%
First HoldCo	32.85	0.00	0.00%
Guaranty Trust Holding	97.70	+0.50	+0.51%
Sterling Bank	7.500	-0.400	-5.06%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MSFT	522.09	-0.39	-0.07%
DESIGNER FUNDO DE.	3.142	+0.006	+0.19%
BNP Paribas Easy .	196.32	+1.10	+0.56%
AB Bond Inflation.	10.670	-0.010	-0.09%
BTRW	376.10	-2.60	-0.69%
Previambiente Gar.	12.847	+0.036	+0.28%
Goldman Sachs Dyn.	14.980	-0.010	-0.07%
300211	8.90	+0.32	+3.73%

Market Movers

Name	Last	Chg. %	Vol.
Aiico	3.80	-9.31%	117.39M
Ellah Lakes	14.88	-6.42%	34.24M
First HoldCo	32.85	0.00%	23.96M
Guaranty Trust Holding	97.70	+0.51%	20.67M
UBA	48.00	-0.62%	13.99M
Zenith Bank	72.40	+0.56%	13.81M
Lafarge Africa	138.00	0.00%	5.07M

Name	Last	Chg. %	Vol.
Mutual Benefits Assurance	3.85	+10.00%	102.42M
Ikeja	22.650	+9.95%	4.00M
Wema Bank	22.75	+9.90%	2.11M
Deap Capital Management Trust	1.61	+9.52%	4.69M
Tripple Gee and Co	5.60	+8.32%	483.48K
Dangote Sugar	55.95	+6.57%	3.19M
Fidson	43.900	+5.91%	805.81K

Name	Last	Chg. %	Vol.
Lasaco Assurance PLC	4.05	-10.00%	52.85M
Linkassure	2.43	-10.00%	50.01M
International Energy Insurance	3.33	-10.00%	4.58M
Nem	32.500	-9.97%	607.38K
Meyer	16.75	-9.95%	300.54K
Regal Insurance	1.36	-9.93%	46.96M
Coronation Insurance	3.63	-9.93%	28.60M