StockOptionsChannel



Microsoft Corporation (MSFT) Last: 420.72,
Change: -0.71 (-0.17%), Volume: 21.87M
Put volume: 73,763    Call volume: 133,688    Put:Call Ratio: 0.55

June 20, 2025 CALLS (448 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 420.72
Bid YieldBoost** at Bid
Total / Annualized
Ask Last Vol Open
Interest
Current Odds Call
Expires Worthless
Total Return
If Called
Open Contract Detail240.00 / -42.95% 190.10
45.18%/36.81%
200.10 189.63 - 290
4%
+2.23%
Open Contract Detail245.00 / -41.77% 188.00
44.69%/36.41%
192.50 175.38 - 466
4%
+2.92%
Open Contract Detail250.00 / -40.58% 180.60
42.93%/34.97%
190.60 189.00 - 497
5%
+2.35%
Open Contract Detail255.00 / -39.39% 178.00
42.31%/34.47%
183.00 171.95 - 107
5%
+2.92%
Open Contract Detail260.00 / -38.20% 174.00
41.36%/33.70%
179.00 178.69 - 249
5%
+3.16%
Open Contract Detail265.00 / -37.01% 168.15
39.97%/32.56%
177.70 161.92 - 153
6%
+2.95%
Open Contract Detail270.00 / -35.82% 166.50
39.58%/32.24%
169.65 165.19 - 475
6%
+3.75%
Open Contract Detail275.00 / -34.64% 163.15
38.78%/31.59%
165.60 164.85 - 93
7%
+4.14%
Open Contract Detail280.00 / -33.45% 157.00
37.32%/30.40%
161.10 163.50 - 194
7%
+3.87%
Open Contract Detail285.00 / -32.26% 154.35
36.69%/29.89%
156.80 135.55 - 142
7%
+4.43%
Open Contract Detail290.00 / -31.07% 147.50
35.06%/28.56%
152.50 131.91 - 380
8%
+3.99%
Open Contract Detail295.00 / -29.88% 145.20
34.51%/28.12%
148.50 144.60 - 95
9%
+4.63%
Open Contract Detail300.00 / -28.69% 140.05
33.29%/27.12%
144.25 141.59 1 923
9%
+4.59%
Open Contract Detail305.00 / -27.51% 137.30
32.63%/26.59%
139.95 144.00 - 481
9%
+5.13%
Open Contract Detail310.00 / -26.32% 126.60
30.09%/24.52%
136.60 138.23 - 722
11%
+3.77%
Open Contract Detail315.00 / -25.13% 127.40
30.28%/24.67%
137.35 134.13 - 490
12%
+5.15%
Open Contract Detail320.00 / -23.94% 125.20
29.76%/24.25%
127.35 126.00 1 1,185
12%
+5.82%
Open Contract Detail325.00 / -22.75% 120.90
28.74%/23.41%
123.30 130.40 - 529
13%
+5.98%
Open Contract Detail330.00 / -21.56% 115.20
27.38%/22.31%
125.20 117.70 1 626
14%
+5.82%
Open Contract Detail335.00 / -20.37% 113.30
26.93%/21.94%
115.50 114.38 12 328
15%
+6.56%
Open Contract Detail340.00 / -19.19% 105.75
25.14%/20.48%
113.75 109.25 - 744
16%
+5.95%
Open Contract Detail345.00 / -18.00% 106.40
25.29%/20.60%
107.95 105.40 - 377
17%
+7.29%
Open Contract Detail350.00 / -16.81% 102.20
24.29%/19.79%
104.20 103.90 1 1,624
18%
+7.48%
Open Contract Detail355.00 / -15.62% 97.00
23.06%/18.78%
100.75 103.05 - 383
19%
+7.43%
Open Contract Detail360.00 / -14.43% 94.80
22.53%/18.36%
97.10 95.32 16 960
20%
+8.10%
Open Contract Detail365.00 / -13.24% 91.90
21.84%/17.80%
93.30 95.20 - 577
21%
+8.60%
Open Contract Detail370.00 / -12.06% 88.00
20.92%/17.04%
90.15 93.00 - 796
23%
+8.86%
Open Contract Detail375.00 / -10.87% 84.35
20.05%/16.33%
86.75 85.40 1 1,915
24%
+9.18%
Open Contract Detail380.00 / -9.68% 80.85
19.22%/15.66%
83.40 82.05 6 2,506
25%
+9.54%
Open Contract Detail385.00 / -8.49% 76.55
18.19%/14.82%
81.40 78.23 - 480
27%
+9.70%
Open Contract Detail390.00 / -7.30% 69.75
16.58%/13.51%
79.75 75.28 2 1,112
28%
+9.28%
Open Contract Detail395.00 / -6.11% 71.80
17.07%/13.90%
73.80 78.50 - 410
29%
+10.95%
Open Contract Detail400.00 / -4.92% 66.50
15.81%/12.88%
71.50 70.20 - 2,017
31%
+10.88%
Open Contract Detail405.00 / -3.74% 66.35
15.77%/12.85%
67.90 67.37 - 2,032
32%
+12.03%
Open Contract Detail410.00 / -2.55% 62.90
14.95%/12.18%
64.70 63.60 1 2,838
34%
+12.40%
Open Contract Detail415.00 / -1.36% 60.70
14.43%/11.75%
62.30 61.05 1 371
35%
+13.07%
Open Contract Detail420.00 / -0.17% 55.00
13.07%/10.65%
60.00 58.01 5 656
37%
+12.90%
Open Contract Detail425.00 / +1.02% 55.35
13.16%/10.72%
56.75 54.95 2 763
38%
+14.17%
Open Contract Detail430.00 / +2.21% 50.00
11.88%/9.68%
55.00 52.25 - 1,009
40%
+14.09%
Open Contract Detail435.00 / +3.39% 47.50
11.29%/9.20%
52.50 50.20 11 967
42%
+14.68%
Open Contract Detail440.00 / +4.58% 47.90
11.39%/9.28%
48.85 48.30 36 731
43%
+15.97%
Open Contract Detail445.00 / +5.77% 45.15
10.73%/8.74%
46.60 45.89 148 241
45%
+16.50%
Open Contract Detail450.00 / +6.96% 41.20
9.79%/7.98%
45.55 42.90 1 764
46%
+16.75%
Open Contract Detail455.00 / +8.15% 40.75
9.69%/7.89%
42.45 41.37 7 280
48%
+17.83%
Open Contract Detail460.00 / +9.34% 38.80
9.22%/7.51%
40.00 41.40 - 779
50%
+18.56%
Open Contract Detail465.00 / +10.52% 36.75
8.74%/7.12%
38.30 39.50 - 184
51%
+19.26%
Open Contract Detail470.00 / +11.71% 34.80
8.27%/6.74%
36.55 36.10 2 1,182
53%
+19.98%
Open Contract Detail475.00 / +12.90% 33.00
7.84%/6.39%
34.45 35.88 - 1,090
54%
+20.75%
Open Contract Detail480.00 / +14.09% 29.00
6.89%/5.62%
34.00 33.25 - 276
56%
+20.98%
Open Contract Detail485.00 / +15.28% 27.50
6.54%/5.33%
30.45 34.25 - 111
58%
+21.81%
Open Contract Detail490.00 / +16.47% 25.50
6.06%/4.94%
30.50 28.70 2 197
59%
+22.53%
Open Contract Detail495.00 / +17.66% 25.85
6.14%/5.01%
28.15 29.05 - 444
61%
+23.80%
Open Contract Detail500.00 / +18.84% 24.50
5.82%/4.74%
25.85 24.90 - 716
62%
+24.67%
Open Contract Detail505.00 / +20.03% 22.10
5.25%/4.28%
24.40 26.75 - 123
64%
+25.29%
Open Contract Detail510.00 / +21.22% 20.85
4.96%/4.04%
23.05 23.54 - 340
65%
+26.18%
Open Contract Detail515.00 / +22.41% 19.75
4.69%/3.82%
21.80 23.58 - 271
67%
+27.10%
Open Contract Detail520.00 / +23.60% 15.10
3.59%/2.92%
20.30 21.50 - 869
68%
+27.19%
Open Contract Detail525.00 / +24.79% 18.00
4.28%/3.49%
19.35 21.40 - 296
69%
+29.06%
Open Contract Detail530.00 / +25.97% 13.15
3.13%/2.55%
19.95 17.35 4 246
72%
+29.10%
Open Contract Detail535.00 / +27.16% 14.00
3.33%/2.71%
17.20 16.75 - 1,105
73%
+30.49%
Open Contract Detail540.00 / +28.35% 15.05
3.58%/2.91%
15.90 15.48 2 1,331
73%
+31.93%
Open Contract Detail550.00 / +30.73% 10.20
2.42%/1.98%
14.20 13.60 17 1,291
77%
+33.15%
Open Contract Detail560.00 / +33.11% 11.55
2.75%/2.24%
12.70 12.20 347 756
78%
+35.85%
Open Contract Detail570.00 / +35.48% 5.45
1.30%/1.06%
11.10 10.53 3 1,023
83%
+36.78%
Open Contract Detail580.00 / +37.86% 2.30
0.55%/0.45%
9.95 9.20 88 431
84%
+38.41%
Open Contract Detail600.00 / +42.61% 7.05
1.68%/1.37%
7.60 7.40 313 1,455
85%
+44.29%
Open Contract Detail610.00 / +44.99% 6.20
1.47%/1.20%
6.65 6.55 72 996
87%
+46.46%
Open Contract Detail620.00 / +47.37% 5.50
1.31%/1.07%
5.70 5.65 325 5,246
88%
+48.67%
  = 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.

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
Quotes delayed 20 minutes

Email EnvelopeFree MSFT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

MSFT Options Chain | www.StockOptionsChannel.com

Copyright © 2012 - 2024, All Rights Reserved Nothing in Stock Options Channel is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Use and Privacy Policy. Video widget and videos powered by Market News Video. Quote data delayed at least 20 minutes; data powered by Ticker Technologies, and Mergent. Contact Stock Options Channel; Meet Our Editorial Staff.