Breaking News

Microsoft Corporation (MSFT)

Symbol	Exchange	Currency
MSFT	NASDAQ	USD	Real-time
0QYP	London	USD	Real-time
MSFT	CBOE Canada	CAD	Real-time
MSFT	Toronto	CAD	Delayed
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_KZTQBD	KASE	USD	Delayed
MSFT_KZ	KASE	USD	Delayed
MSFT	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

391.62 +4.32 +1.12%

20:59:59 - Closed. Currency in USD

After Hours

391.69

+0.07

+0.02%

23:22:52 - Real-time Data

Type: Equity

Market: United States

Volume: 17,500,469
Bid/Ask: 0.00 / 0.00
Day's Range: 384.60 - 392.16

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

Apr 25, 2025 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	164.7	167.2	0	225.00	0.01	0%	0	0.01	0
MSFT Call 225.00 Exp: Apr 25, 2025 Last: 0 Chg.: 0% SymbolMSFT\|20250425\|225.00C Delta0.9869 Imp Vol5.0694 Bid164.7 Gamma0.0003 Theoretical165.95 Ask167.2 Theta-1.7723 Intrinsic Value166.62 Volume0 Vega0.0068 Time Value-166.62 Open Interest0 Rho0.0059 Delta / Theta-0.5568 MSFT Put 225.00 Exp: Apr 25, 2025 Last: 0.01 Chg.: 0% SymbolMSFT\|20250425\|225.00P Delta-0.0003 Imp Vol3.1595 Bid0 Gamma0 Theoretical0 Ask0.01 Theta-0.0352 Intrinsic Value-166.62 Volume0 Vega0.0002 Time Value166.63 Open Interest523 Rho0 Delta / Theta0.0083
156	-0.81%	159.75	162.25	1	230.00	0.01	0%	0	0.01	0
MSFT Call 230.00 Exp: Apr 25, 2025 Last: 156 Chg.: -0.81% SymbolMSFT\|20250425\|230.00C Delta0.9855 Imp Vol4.9566 Bid159.75 Gamma0.0004 Theoretical161 Ask162.25 Theta-1.8945 Intrinsic Value161.62 Volume1 Vega0.0075 Time Value-5.62 Open Interest190 Rho0.006 Delta / Theta-0.5202 MSFT Put 230.00 Exp: Apr 25, 2025 Last: 0.01 Chg.: 0% SymbolMSFT\|20250425\|230.00P Delta-0.0003 Imp Vol3.04 Bid0 Gamma0 Theoretical0 Ask0.01 Theta-0.0351 Intrinsic Value-161.62 Volume0 Vega0.0002 Time Value161.63 Open Interest1,475 Rho0 Delta / Theta0.0087
0	0%	154.6	157.05	0	235.00	0.03	0%	0	0.01	0
MSFT Call 235.00 Exp: Apr 25, 2025 Last: 0 Chg.: 0% SymbolMSFT\|20250425\|235.00C Delta0.9886 Imp Vol4.521 Bid154.6 Gamma0.0003 Theoretical155.83 Ask157.05 Theta-1.4032 Intrinsic Value156.62 Volume0 Vega0.006 Time Value-156.62 Open Interest0 Rho0.0062 Delta / Theta-0.7046 MSFT Put 235.00 Exp: Apr 25, 2025 Last: 0.03 Chg.: 0% SymbolMSFT\|20250425\|235.00P Delta-0.0003 Imp Vol2.9229 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.035 Intrinsic Value-156.62 Volume0 Vega0.0002 Time Value156.65 Open Interest45 Rho0 Delta / Theta0.009
					391.62	Price @ Apr 25, 2025 20:05 GMT
0.01	-99.15%	0	0.01	20,896	392.50	0.66	-89.44%	0.01	1.6	364
MSFT Call 392.50 Exp: Apr 25, 2025 Last: 0.01 Chg.: -99.15% SymbolMSFT\|20250425\|392.50C Delta0.0596 Imp Vol0.0193 Bid0 Gamma0.3011 Theoretical0.01 Ask0.01 Theta-0.0257 Intrinsic Value-0.88 Volume20,896 Vega0.024 Time Value0.89 Open Interest3,093 Rho0.0006 Delta / Theta-2.3176 MSFT Put 392.50 Exp: Apr 25, 2025 Last: 0.66 Chg.: -89.44% SymbolMSFT\|20250425\|392.50P Delta-0.9104 Imp Vol0.0259 Bid0.01 Gamma0.4012 Theoretical0.66 Ask1.6 Theta-0.0279 Intrinsic Value0.88 Volume364 Vega0.0309 Time Value-0.22 Open Interest35 Rho-0.0036 Delta / Theta32.5838
0.01	-98.46%	0	0.01	6,583	395.00	3.75	-55.88%	1.56	4.85	118
MSFT Call 395.00 Exp: Apr 25, 2025 Last: 0.01 Chg.: -98.46% SymbolMSFT\|20250425\|395.00C Delta0.0185 Imp Vol0.0729 Bid0 Gamma0.0305 Theoretical0.01 Ask0.01 Theta-0.0349 Intrinsic Value-3.38 Volume6,583 Vega0.0092 Time Value3.39 Open Interest4,749 Rho0.0002 Delta / Theta-0.5313 MSFT Put 395.00 Exp: Apr 25, 2025 Last: 3.75 Chg.: -55.88% SymbolMSFT\|20250425\|395.00P Delta-0.758 Imp Vol0.217 Bid1.56 Gamma0.0715 Theoretical3.75 Ask4.85 Theta-0.6767 Intrinsic Value3.38 Volume118 Vega0.0635 Time Value0.37 Open Interest139 Rho-0.0065 Delta / Theta1.1201
0.01	-97.22%	0	0.01	1,111	397.50	20	0%	6.85	7.1	0
MSFT Call 397.50 Exp: Apr 25, 2025 Last: 0.01 Chg.: -97.22% SymbolMSFT\|20250425\|397.50C Delta0.0118 Imp Vol0.1207 Bid0 Gamma0.0125 Theoretical0.01 Ask0.01 Theta-0.0388 Intrinsic Value-5.88 Volume1,111 Vega0.0063 Time Value5.89 Open Interest1,365 Rho0.0001 Delta / Theta-0.3039 MSFT Put 397.50 Exp: Apr 25, 2025 Last: 20 Chg.: 0% SymbolMSFT\|20250425\|397.50P Delta-0.9762 Imp Vol0.1799 Bid6.85 Gamma0.0159 Theoretical7.1 Ask7.1 Theta-0.0874 Intrinsic Value5.88 Volume0 Vega0.0112 Time Value14.12 Open Interest1 Rho-0.0041 Delta / Theta11.1678

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	3,914.69	-18.69	-0.48%
NSE All Share	105,753.05	-321.21	-0.30%
US 30	40,126.5	+33.1	+0.08%
US 500	5,526.4	+41.6	+0.76%
FTSE 100	8,415.25	+7.81	+0.09%
DAX	22,242.45	+177.94	+0.81%
South Africa Top 40	83,413.69	+156.25	+0.19%

Brent Oil	66.98	+0.43	+0.65%
Crude Oil WTI	63.02	+0.23	+0.37%
Gold	3,298.40	-50.20	-1.50%
Silver	33.010	-0.493	-1.47%
Copper	4.8400	-0.0160	-0.33%
London Cocoa	6,383.00	+59.00	+0.93%
London Wheat	163.10	-0.80	-0.49%

Nigeria 10Y	19.803	+0.007	+0.04%
Nigeria 2Y	27.974	0.000	0.00%
U.K. 10Y	4.4810	-0.0180	-0.40%
Germany 10Y	2.4730	+0.0310	+1.27%
U.S. 10Y	4.235	-0.070	-1.63%
U.S. 5Y	3.875	-0.052	-1.32%
U.S. 2Y	3.756	-0.035	-0.92%

Fidelitybk	20.050	+0.050	+0.25%
Zenith Bank	46.50	+1.00	+2.20%
UBA	34.00	0.00	0.00%
First HoldCo	25.00	0.00	0.00%
Guaranty Trust Holding	63.00	+1.90	+3.11%
Sterling Bank	5.300	+0.070	+1.34%
Dangote Cement	432.00	-48.00	-10.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MSFT	391.62	+4.32	+1.12%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	63.00	+3.11%	60.74M
Fidelitybk	20.050	+0.25%	41.41M
Access Holdings	23.80	-0.42%	40.56M
MTN Nigeria	255.50	+4.29%	32.97M
Zenith Bank	46.50	+2.20%	22.94M
Nigerian Breweries	39.00	+2.63%	19.84M
Dangote Cement	432.00	-10.00%	1.45M

Name	Last	Chg. %	Vol.
Ikeja	12.100	+10.00%	2.36M
International Breweries	7.70	+10.00%	2.40M
Vitafoam Nig	44.85	+9.93%	2.08M
Cadbury Nig	26.60	+9.92%	1.34M
Eternaoil	39.90	+9.92%	1.98M
Nascon	52.95	+9.74%	1.54M
ETI	32.00	+9.40%	276.16K

Name	Last	Chg. %	Vol.
Dangote Cement	432.00	-10.00%	1.45M
Regal Insurance	0.57	-8.06%	2.14M
VFD PLC	17.10	-7.57%	7.63M
Chams	2.04	-7.27%	3.98M
Sovereign Trust Insurance Plc	0.92	-6.12%	1.82M
Coronation Insurance	2.07	-5.91%	995.97K
Berger Paints	17.85	-5.31%	8.76K