January 17, 2025 PUTS (273 days until expiration) Click any strike to open contract detail

Strike / % Distance From 399.12	Bid	YieldBoost** at Bid Total / Annualized	Ask	Last	Vol	Open Interest	Current Odds Put Expires Worthless	Cost Basis If Put
110.00 / -72.44%	0.03	0.03% / 0.04%	0.04	0.03	101	11,464	99%	109.97
115.00 / -71.19%	0.01	0.01% / 0.01%	0.08	0.05	-	8,875	99%	114.99
120.00 / -69.93%	0.02	0.02% / 0.02%	0.10	0.08	-	1,821	99%	119.98
125.00 / -68.68%	0.03	0.02% / 0.03%	0.21	0.02	-	1,887	99%	124.97
130.00 / -67.43%	0.03	0.02% / 0.03%	0.18	0.14	-	2,276	99%	129.97
135.00 / -66.18%	0.04	0.03% / 0.04%	0.24	0.16	-	607	99%	134.96
140.00 / -64.92%	0.05	0.04% / 0.05%	0.23	0.13	-	1,670	99%	139.95
145.00 / -63.67%	0.10	0.07% / 0.09%	0.26	0.17	-	539	99%	144.90
150.00 / -62.42%	0.08	0.05% / 0.07%	0.21	0.21	-	4,527	99%	149.92
155.00 / -61.16%	0.11	0.07% / 0.09%	0.32	0.10	-	4,147	99%	154.89
160.00 / -59.91%	0.15	0.09% / 0.13%	0.35	0.23	-	10,075	99%	159.85
165.00 / -58.66%	0.19	0.12% / 0.15%	0.40	0.20	-	1,656	99%	164.81
170.00 / -57.41%	0.23	0.14% / 0.18%	0.44	0.21	-	1,625	99%	169.77
175.00 / -56.15%	0.29	0.17% / 0.22%	0.50	0.30	-	1,647	99%	174.71
180.00 / -54.90%	0.35	0.19% / 0.26%	0.54	0.27	-	2,514	99%	179.65
185.00 / -53.65%	0.43	0.23% / 0.31%	0.66	0.48	2	584	99%	184.57
190.00 / -52.40%	0.49	0.26% / 0.34%	0.70	0.54	-	5,292	99%	189.51
195.00 / -51.14%	0.57	0.29% / 0.39%	0.78	0.66	1	2,180	99%	194.43
200.00 / -49.89%	0.66	0.33% / 0.44%	0.75	0.64	-	6,910	99%	199.34
205.00 / -48.64%	0.76	0.37% / 0.50%	0.95	0.85	12	789	98%	204.24
210.00 / -47.38%	0.86	0.41% / 0.55%	1.12	0.86	-	3,284	98%	209.14
215.00 / -46.13%	0.98	0.46% / 0.61%	1.24	0.85	-	2,710	98%	214.02
220.00 / -44.88%	1.11	0.50% / 0.67%	1.36	1.20	1	2,938	98%	218.89
225.00 / -43.63%	1.24	0.55% / 0.74%	1.50	1.19	-	1,959	98%	223.76
230.00 / -42.37%	1.39	0.60% / 0.81%	1.65	1.17	-	2,206	97%	228.61
235.00 / -41.12%	1.55	0.66% / 0.88%	1.75	1.43	-	5,222	97%	233.45
240.00 / -39.87%	1.73	0.72% / 0.96%	1.99	1.25	-	6,683	97%	238.27
245.00 / -38.61%	1.93	0.79% / 1.05%	2.19	1.89	2	4,818	96%	243.07
250.00 / -37.36%	2.08	0.83% / 1.11%	2.25	2.25	36	5,753	96%	247.92
255.00 / -36.11%	2.35	0.92% / 1.23%	2.50	1.73	-	1,387	96%	252.65
260.00 / -34.86%	2.50	0.96% / 1.29%	2.87	2.57	101	3,625	95%	257.50
265.00 / -33.60%	2.83	1.07% / 1.43%	3.15	2.47	-	3,542	95%	262.17
270.00 / -32.35%	3.05	1.13% / 1.51%	3.45	3.30	1	2,108	94%	266.95
275.00 / -31.10%	3.50	1.27% / 1.70%	3.65	3.60	1	2,437	94%	271.50
280.00 / -29.85%	3.80	1.36% / 1.81%	4.00	4.00	14	3,848	93%	276.20
285.00 / -28.59%	4.10	1.44% / 1.92%	4.50	4.38	6	888	92%	280.90
290.00 / -27.34%	4.50	1.55% / 2.07%	4.85	4.65	40	3,453	92%	285.50
295.00 / -26.09%	4.95	1.68% / 2.24%	5.30	5.25	34	1,281	91%	290.05
300.00 / -24.83%	5.50	1.83% / 2.45%	5.90	5.67	69	5,641	90%	294.50
305.00 / -23.58%	6.00	1.97% / 2.63%	6.45	6.41	15	3,011	89%	299.00
310.00 / -22.33%	6.75	2.18% / 2.91%	7.10	6.78	7	1,852	88%	303.25
315.00 / -21.08%	7.40	2.35% / 3.14%	7.75	6.20	-	2,300	87%	307.60
320.00 / -19.82%	8.15	2.55% / 3.40%	8.50	8.40	17	4,646	86%	311.85
325.00 / -18.57%	8.90	2.74% / 3.66%	9.35	8.85	14	1,951	85%	316.10
330.00 / -17.32%	9.65	2.92% / 3.91%	10.15	10.10	31	2,738	84%	320.35
335.00 / -16.07%	10.65	3.18% / 4.25%	11.00	9.45	-	1,683	83%	324.35
340.00 / -14.81%	11.65	3.43% / 4.58%	12.15	11.55	510	3,737	81%	328.35
345.00 / -13.56%	12.65	3.67% / 4.90%	13.25	13.07	4	2,275	80%	332.35
350.00 / -12.31%	13.80	3.94% / 5.27%	14.40	14.32	39	6,283	78%	336.20
355.00 / -11.05%	15.15	4.27% / 5.70%	15.65	15.15	58	620	77%	339.85
360.00 / -9.80%	16.30	4.53% / 6.05%	17.05	16.75	56	1,833	75%	343.70
365.00 / -8.55%	17.85	4.89% / 6.54%	18.40	18.10	7	1,017	73%	347.15
370.00 / -7.30%	19.50	5.27% / 7.05%	19.90	19.75	20	2,670	72%	350.50
375.00 / -6.04%	21.15	5.64% / 7.54%	21.65	21.45	107	2,447	70%	353.85
380.00 / -4.79%	22.85	6.01% / 8.04%	23.45	22.25	7	1,513	68%	357.15
385.00 / -3.54%	24.65	6.40% / 8.56%	25.30	25.07	16	1,183	66%	360.35
390.00 / -2.29%	26.75	6.86% / 9.17%	27.30	27.15	209	3,324	64%	363.25
395.00 / -1.03%	28.70	7.27% / 9.71%	29.40	29.11	2	1,042	62%	366.30
400.00 / +0.22%	31.10	7.78% / 10.39%	31.60	31.30	223	3,968	60%	368.90
405.00 / +1.47%	33.25	8.21% / 10.97%	33.95	29.03	-	1,221	58%	371.75
410.00 / +2.73%	35.85	8.74% / 11.69%	36.55	34.50	1	1,850	56%	374.15
415.00 / +3.98%	38.35	9.24% / 12.35%	39.05	37.00	14	1,478	54%	376.65
420.00 / +5.23%	41.15	9.80% / 13.10%	41.85	40.60	14	1,933	52%	378.85
425.00 / +6.48%	42.95	10.11% / 13.51%	44.95	42.60	1	902	50%	382.05
430.00 / +7.74%	45.25	10.52% / 14.07%	47.75	46.30	180	788	48%	384.75
435.00 / +8.99%	49.45	11.37% / 15.20%	50.85	40.35	-	379	46%	385.55
440.00 / +10.24%	52.50	11.93% / 15.95%	54.15	43.05	-	653	44%	387.50
445.00 / +11.50%	55.20	12.40% / 16.58%	58.05	42.40	-	84	42%	389.80
450.00 / +12.75%	59.25	13.17% / 17.60%	61.80	50.21	-	619	41%	390.75
455.00 / +14.00%	63.50	13.96% / 18.66%	64.75	46.15	-	270	39%	391.50
460.00 / +15.25%	65.90	14.33% / 19.15%	68.45	68.45	1	132	37%	394.10
465.00 / +16.51%	69.80	15.01% / 20.07%	72.75	53.92	-	16	36%	395.20
470.00 / +17.76%	74.05	15.76% / 21.06%	76.45	54.50	-	124	35%	395.95
475.00 / +19.01%	78.65	16.56% / 22.13%	80.75	69.25	-	28	34%	396.35
480.00 / +20.26%	82.15	17.11% / 22.88%	85.50	84.75	1	7	33%	397.85
485.00 / +21.52%	86.80	17.90% / 23.92%	89.70	87.74	1	3	32%	398.20
490.00 / +22.77%	92.05	18.79% / 25.11%	93.50	85.80	-	1	31%	397.95
495.00 / +24.02%	95.20	19.23% / 25.71%	98.60	93.70	-	1	30%	399.80
500.00 / +25.28%	100.00	20.00% / 26.74%	103.20	76.20	-	80	29%	400.00
505.00 / +26.53%	104.50	20.69% / 27.66%	108.35	106.21	1	4	29%	400.50
510.00 / +27.78%	109.15	21.40% / 28.61%	113.05	103.30	-	-	28%	400.85
515.00 / +29.03%	114.00	22.14% / 29.59%	118.00	95.12	-	1	28%	401.00
520.00 / +30.29%	119.00	22.88% / 30.59%	122.30	95.08	-	32	27%	401.00
525.00 / +31.54%	124.00	23.62% / 31.57%	127.75	100.31	-	-	27%	401.00
530.00 / +32.79%	129.65	24.46% / 32.70%	132.90	108.80	-	-	27%	400.35
535.00 / +34.04%	134.05	25.06% / 33.49%	137.75	113.42	-	-	27%	400.95
540.00 / +35.30%	139.00	25.74% / 34.41%	142.75	118.48	-	1	27%	401.00
550.00 / +37.80%	148.80	27.05% / 36.17%	152.75	-	-	-	26%	401.20
560.00 / +40.31%	158.80	28.36% / 37.91%	162.75	149.06	-	-	26%	401.20
570.00 / +42.81%	168.80	29.61% / 39.59%	172.75	142.30	-	-	26%	401.20
580.00 / +45.32%	178.80	30.83% / 41.21%	182.75	175.98	-	-	26%	401.20
600.00 / +50.33%	199.65	33.27% / 44.48%	203.35	178.91	-	-	26%	400.35
610.00 / +52.84%	209.65	34.37% / 45.94%	212.85	202.66	-	-	25%	400.35
620.00 / +55.34%	219.60	35.42% / 47.35%	222.80	194.25	-	-	25%	400.40
640.00 / +60.35%	239.60	37.44% / 50.05%	242.85	221.50	-	-	25%	400.40

^** Represents the hypothetical return generated by the option premium, as a percentage of the strike price, assuming the put 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 put to the option seller, whereas the YieldBoost calculation requires the put 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

Seven Options Myths Debunked High Beta Stocks Low Beta Stocks Today's Most Active Call & Put Options of the S&P 500 Binary Options Explained Top YieldBoost PUTS of the Dow Components Top YieldBoost CALLS of the Dow Components Top YieldBoost PUTS of the S&P 500 Components Top YieldBoost CALLS of the S&P 500 Components Top YieldBoost PUTS of the Nasdaq 100 Components Top YieldBoost CALLS of the Nasdaq 100 Components Top YieldBoost PUTS: Master Limited Partnerships (MLPS) Top YieldBoost CALLS of the MLPs Top YieldBoost PUTS: Business Development Companies (BDCs) Top YieldBoost CALLS of the BDCs Top YieldBoost PUTS: Real Estate Investment Trusts (REITs) Top YieldBoost CALLS of the REITs Top YieldBoost PUTS of the Mortgage REITs Top YieldBoost CALLS of the Mortgage REITs Top YieldBoost PUTS of S.A.F.E. Dividend Stocks Top YieldBoost CALLS of S.A.F.E. Dividend Stocks Top YieldBoost PUTS of Stocks with Insider Buying Top YieldBoost CALLS of Stocks with Insider Buying Top YieldBoost PUTS of Stocks Analysts Like Top YieldBoost CALLS of Stocks Analysts Like Top YieldBoost PUTS of Stocks Conducting Buybacks Top YieldBoost CALLS of Stocks Conducting Buybacks Top YieldBoost PUTS of Stocks with Recent Secondaries Top YieldBoost CALLS of Stocks with Recent Secondaries High Beta Dow Stocks High Beta S&P 500 Stocks High Beta Nasdaq 100 Stocks Low Beta Dow Stocks Low Beta S&P 500 Stocks Low Beta Nasdaq 100 Stocks Top Ten Highest Yielding Preferred Stocks Dividend Channel's 25 S.A.F.E. Dividend Stocks Increasing Payments For Decades 10 Cheap Dividend Stocks Under $10 10 Low Priced Dividend Stocks Under $5 Safer than S.A.F.E: Preferreds of Dividend Channel's S.A.F.E. Dividend Stocks Top 25 Broker Analyst Picks of the S&P 500 Stock market game

Featured News Links

• Press releases from ACCESSWIRE  • 0DTE Options  • Utilities Aren’t Boring with Yields up to 11%  • This “Apocalyptic” News Is Our Shot at Cheap 7%+ Dividends  • Protecting Our Retirement Portfolios During Times of War  • If This 1 Thing Changes, This 6.5% Dividend Will Be a Raging Buy

MSFT — Current Quote

Quotes delayed 20 minutes Free MSFT Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

MSFT — Performance