MSFT Options Chain

Microsoft Corporation (MSFT) Last: 406.32,
Change: +7.28 (1.82%), Volume: 29.67M
Put volume: 256,313 • Call volume: 478,419 • Put:Call Ratio: 0.54

January 17, 2025 CALLS (266 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 406.32

Bid

YieldBoost^** at Bid
Total / Annualized

Ask

Last

Vol

Open
Interest

Current Odds Call
Expires Worthless

Total Return
If Called

245.00 / -39.70%

170.10

41.86%

57.44%

172.00

188.98

462

+2.16%

250.00 / -38.47%

165.25

40.67%

55.80%

167.20

158.60

2,074

+2.20%

255.00 / -37.24%

160.75

39.56%

54.28%

162.75

154.00

542

+2.32%

260.00 / -36.01%

155.90

38.37%

52.64%

157.95

159.88

1,971

+2.36%

265.00 / -34.78%

151.30

37.24%

51.09%

153.35

137.10

2,414

+2.46%

270.00 / -33.55%

146.70

36.10%

49.53%

148.75

150.00

1,592

+2.55%

275.00 / -32.32%

142.10

34.97%

47.98%

144.10

138.60

1,410

+2.65%

280.00 / -31.09%

137.75

33.90%

46.51%

139.80

124.55

1,007

+2.81%

285.00 / -29.86%

132.00

32.49%

44.57%

136.00

133.63

523

+2.63%

290.00 / -28.63%

127.20

31.31%

42.95%

131.50

122.96

1,748

+2.68%

295.00 / -27.40%

124.35

30.60%

41.99%

126.10

112.90

560

+3.21%

300.00 / -26.17%

118.45

29.15%

40.00%

122.80

123.00

1,655

+2.99%

305.00 / -24.94%

114.30

28.13%

38.59%

118.50

110.50

955

10%

+3.19%

310.00 / -23.71%

109.70

27.00%

37.04%

114.00

114.80

1,317

10%

+3.29%

315.00 / -22.47%

106.05

26.10%

35.81%

109.50

98.55

1,642

11%

+3.63%

320.00 / -21.24%

101.00

24.86%

34.10%

104.10

106.15

1,693

11%

+3.61%

325.00 / -20.01%

97.65

24.03%

32.97%

99.85

89.94

1,023

13%

+4.02%

330.00 / -18.78%

93.50

23.01%

31.57%

95.45

95.63

1,873

14%

+4.23%

335.00 / -17.55%

90.05

22.16%

30.41%

91.40

92.86

1,010

15%

+4.61%

340.00 / -16.32%

85.30

20.99%

28.80%

87.55

90.87

2,071

16%

+4.67%

345.00 / -15.09%

81.80

20.13%

27.62%

83.55

84.80

1,188

18%

+5.04%

350.00 / -13.86%

78.50

19.32%

26.51%

79.75

79.61

6,463

19%

+5.46%

355.00 / -12.63%

74.10

18.24%

25.02%

75.80

77.05

602

20%

+5.61%

360.00 / -11.40%

70.80

17.42%

23.91%

72.10

73.93

2,543

22%

+6.02%

365.00 / -10.17%

66.65

16.40%

22.50%

69.90

60.38

725

24%

+6.23%

370.00 / -8.94%

63.10

15.53%

21.31%

66.00

66.15

1,793

25%

+6.59%

375.00 / -7.71%

59.80

14.72%

20.19%

61.45

64.35

2,202

27%

+7.01%

380.00 / -6.48%

56.45

13.89%

19.06%

58.05

58.55

1,453

29%

+7.42%

385.00 / -5.25%

53.65

13.20%

18.12%

56.45

55.99

1,207

31%

+7.96%

390.00 / -4.02%

50.05

12.32%

16.90%

51.60

50.95

1,717

33%

+8.30%

395.00 / -2.79%

47.05

11.58%

15.89%

48.45

50.00

1,685

35%

+8.79%

400.00 / -1.56%

44.10

10.85%

14.89%

47.00

46.70

7,609

37%

+9.30%

405.00 / -0.32%

41.30

10.16%

13.95%

44.00

42.65

1,147

39%

+9.84%

410.00 / +0.91%

38.95

9.59%

13.15%

39.95

39.40

345

6,496

41%

+10.49%

415.00 / +2.14%

36.20

8.91%

12.22%

37.00

36.70

1,445

44%

+11.05%

420.00 / +3.37%

33.95

8.36%

11.46%

34.55

34.40

7,752

46%

+11.72%

425.00 / +4.60%

31.25

7.69%

10.55%

32.25

33.40

1,281

48%

+12.29%

430.00 / +5.83%

29.35

7.22%

9.91%

29.95

30.02

2,430

50%

+13.05%

435.00 / +7.06%

27.25

6.71%

9.20%

27.90

29.00

108

6,672

52%

+13.77%

440.00 / +8.29%

25.05

6.17%

8.46%

25.85

26.40

2,461

55%

+14.45%

445.00 / +9.52%

23.50

5.78%

7.93%

24.00

25.10

726

57%

+15.30%

450.00 / +10.75%

21.55

5.30%

7.28%

22.05

21.80

108

6,732

59%

+16.05%

455.00 / +11.98%

19.70

4.85%

6.65%

20.45

21.19

922

61%

+16.83%

460.00 / +13.21%

18.25

4.49%

6.16%

18.85

19.40

1,967

63%

+17.70%

465.00 / +14.44%

16.80

4.13%

5.67%

17.35

18.20

749

65%

+18.58%

470.00 / +15.67%

15.35

3.78%

5.18%

15.95

15.83

1,786

68%

+19.45%

475.00 / +16.90%

14.00

3.45%

4.73%

14.60

15.10

269

1,520

70%

+20.35%

480.00 / +18.13%

12.95

3.19%

4.37%

13.20

13.25

4,894

71%

+21.32%

485.00 / +19.36%

11.60

2.85%

3.92%

12.15

12.95

260

434

73%

+22.22%

490.00 / +20.59%

10.60

2.61%

3.58%

11.10

11.46

1,404

75%

+23.20%

495.00 / +21.83%

9.70

2.39%

3.28%

10.20

10.40

1,788

77%

+24.21%

500.00 / +23.06%

8.95

2.20%

3.02%

9.15

9.20

145

5,104

78%

+25.26%

505.00 / +24.29%

7.95

1.96%

2.68%

8.35

8.72

104

1,591

80%

+26.24%

510.00 / +25.52%

7.35

1.81%

2.48%

7.60

7.90

570

81%

+27.33%

515.00 / +26.75%

6.50

1.60%

2.19%

6.85

6.89

402

913

83%

+28.35%

520.00 / +27.98%

5.85

1.44%

1.98%

6.35

6.41

1,174

84%

+29.42%

525.00 / +29.21%

5.30

1.30%

1.79%

5.65

6.00

2,078

85%

+30.51%

530.00 / +30.44%

4.70

1.16%

1.59%

5.25

5.40

709

86%

+31.60%

535.00 / +31.67%

4.45

1.10%

1.50%

4.60

4.02

1,114

87%

+32.76%

540.00 / +32.90%

4.00

0.98%

1.35%

4.15

4.30

2,875

88%

+33.88%

550.00 / +35.36%

3.25

0.80%

1.10%

3.40

3.55

1,294

90%

+36.16%

560.00 / +37.82%

2.53

0.62%

0.85%

2.90

3.15

1,235

92%

+38.45%

570.00 / +40.28%

1.97

0.48%

0.67%

2.27

2.51

754

93%

+40.77%

580.00 / +42.74%

1.64

0.40%

0.55%

1.98

1.86

260

94%

+43.15%

600.00 / +47.67%

1.06

0.26%

0.36%

1.38

1.20

972

96%

+47.93%

610.00 / +50.13%

0.86

0.21%

0.29%

1.17

1.10

214

97%

+50.34%

620.00 / +52.59%

0.70

0.17%

0.24%

1.00

1.03

2,058

97%

+52.76%

640.00 / +57.51%

0.46

0.11%

0.16%

0.73

0.64

194

98%

+57.62%

= in-the-money

« Back to option month choices

^** Represents the hypothetical return generated by the option premium, as a percentage of the current stock price, assuming the call option were to expire worthless. The values in this column are grayed out for in-the-money options reflecting the fact that the stock is at high risk to be called away at any time, whereas the YieldBoost calculation requires the call option to expire worthless and never be exercised.

"Odds" shown are based entirely on technical analysis of the underlying stock, its price history and implied volatility, its current quote data, its current options chain data and associated greeks and implied greeks including delta, gamma, vega, and rho. No fundamental business-level data for the company itself is considered. In other words this value shown is purely based upon observable market data past and present, which is never a guarantee of future price movement and is therefore merely a research tool investors can utilize in combination with other forms of analysis. Market data is inherently error prone, and none of the information presented should be considered to be free of errors or relied upon for any investing decisions. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person.

Featured Slideshows