StockOptionsChannel



Microsoft Corporation (MSFT) Last: 409.06,
Change: +1.49 (0.37%), Volume: 15.07M
Put volume: 64,001  •  Call volume: 80,799  •  Put:Call Ratio: 0.79

December 19, 2025 CALLS (603 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 409.06		 Bid YieldBoost** at Bid
Total / Annualized		 Ask Last Vol Open
Interest		 Current Odds Call
Expires Worthless		 Total Return
If Called
Open Contract Detail180.00 / -56.00% 239.00
58.43%/35.36%
 243.50 250.00 - 20
4%
 +2.43%
Open Contract Detail185.00 / -54.77% 234.00
57.20%/34.62%
 239.00 247.00 - 80
4%
 +2.43%
Open Contract Detail190.00 / -53.55% 229.50
56.10%/33.96%
 234.50 248.20 - 26
4%
 +2.55%
Open Contract Detail195.00 / -52.33% 225.50
55.13%/33.37%
 230.50 223.46 - 16
4%
 +2.80%
Open Contract Detail200.00 / -51.11% 221.00
54.03%/32.70%
 225.95 230.60 - 174
4%
 +2.92%
Open Contract Detail205.00 / -49.89% 216.50
52.93%/32.03%
 221.50 217.75 1 30
4%
 +3.04%
Open Contract Detail210.00 / -48.66% 212.00
51.83%/31.37%
 217.00 215.44 - 66
5%
 +3.16%
Open Contract Detail215.00 / -47.44% 208.00
50.85%/30.78%
 212.90 208.70 - 75
5%
 +3.41%
Open Contract Detail220.00 / -46.22% 203.50
49.75%/30.11%
 208.45 220.90 - 171
5%
 +3.53%
Open Contract Detail225.00 / -45.00% 199.50
48.77%/29.52%
 204.00 212.52 - 36
6%
 +3.77%
Open Contract Detail230.00 / -43.77% 195.05
47.68%/28.86%
 199.90 212.50 - 175
6%
 +3.91%
Open Contract Detail235.00 / -42.55% 190.50
46.57%/28.19%
 195.50 187.41 - 22
6%
 +4.02%
Open Contract Detail240.00 / -41.33% 186.50
45.59%/27.60%
 191.00 188.70 - 66
7%
 +4.26%
Open Contract Detail245.00 / -40.11% 182.85
44.70%/27.06%
 186.30 199.25 - 27
7%
 +4.59%
Open Contract Detail250.00 / -38.88% 178.70
43.69%/26.44%
 182.10 170.00 - 287
7%
 +4.80%
Open Contract Detail255.00 / -37.66% 174.10
42.56%/25.76%
 177.95 190.67 - 71
8%
 +4.90%
Open Contract Detail260.00 / -36.44% 170.25
41.62%/25.19%
 173.65 183.90 - 179
8%
 +5.18%
Open Contract Detail265.00 / -35.22% 166.40
40.68%/24.62%
 169.75 162.90 - 117
9%
 +5.46%
Open Contract Detail270.00 / -34.00% 162.20
39.65%/24.00%
 165.45 159.75 - 237
9%
 +5.66%
Open Contract Detail275.00 / -32.77% 158.15
38.66%/23.40%
 161.60 158.01 - 314
10%
 +5.89%
Open Contract Detail280.00 / -31.55% 154.35
37.73%/22.84%
 157.65 147.95 - 703
11%
 +6.18%
Open Contract Detail285.00 / -30.33% 149.70
36.60%/22.15%
 153.40 155.20 - 148
11%
 +6.27%
Open Contract Detail290.00 / -29.11% 147.15
35.97%/21.77%
 149.05 137.82 - 180
12%
 +6.87%
Open Contract Detail295.00 / -27.88% 143.50
35.08%/21.23%
 145.05 134.55 - 130
12%
 +7.20%
Open Contract Detail300.00 / -26.66% 138.75
33.92%/20.53%
 142.20 131.50 - 953
13%
 +7.26%
Open Contract Detail305.00 / -25.44% 135.90
33.22%/20.11%
 138.40 131.50 - 319
14%
 +7.78%
Open Contract Detail310.00 / -24.22% 131.90
32.24%/19.52%
 133.40 124.00 - 241
15%
 +8.03%
Open Contract Detail315.00 / -22.99% 128.45
31.40%/19.01%
 129.85 132.95 - 809
15%
 +8.41%
Open Contract Detail320.00 / -21.77% 124.05
30.33%/18.36%
 126.20 114.50 - 284
16%
 +8.55%
Open Contract Detail325.00 / -20.55% 120.85
29.54%/17.88%
 122.50 129.00 - 453
17%
 +8.99%
Open Contract Detail330.00 / -19.33% 115.70
28.28%/17.12%
 119.65 109.65 - 387
18%
 +8.96%
Open Contract Detail335.00 / -18.10% 113.80
27.82%/16.84%
 115.50 117.95 - 485
19%
 +9.71%
Open Contract Detail340.00 / -16.88% 110.55
27.03%/16.36%
 111.85 112.20 2 320
20%
 +10.14%
Open Contract Detail345.00 / -15.66% 107.00
26.16%/15.83%
 109.15 102.20 - 708
21%
 +10.50%
Open Contract Detail350.00 / -14.44% 103.80
25.38%/15.36%
 105.50 105.00 101 965
22%
 +10.94%
Open Contract Detail355.00 / -13.22% 100.25
24.51%/14.83%
 101.65 96.00 - 131
23%
 +11.29%
Open Contract Detail360.00 / -11.99% 96.35
23.55%/14.26%
 98.80 92.00 - 2,543
24%
 +11.56%
Open Contract Detail365.00 / -10.77% 94.00
22.98%/13.91%
 95.20 108.60 - 336
25%
 +12.21%
Open Contract Detail370.00 / -9.55% 90.75
22.19%/13.43%
 92.95 90.00 - 539
26%
 +12.64%
Open Contract Detail375.00 / -8.33% 87.75
21.45%/12.98%
 90.50 88.45 1 556
27%
 +13.13%
Open Contract Detail380.00 / -7.10% 84.80
20.73%/12.55%
 86.05 80.45 - 3,012
28%
 +13.63%
Open Contract Detail385.00 / -5.88% 81.70
19.97%/12.09%
 83.05 77.93 - 444
29%
 +14.09%
Open Contract Detail390.00 / -4.66% 78.80
19.26%/11.66%
 80.10 80.00 2 564
31%
 +14.60%
Open Contract Detail395.00 / -3.44% 76.00
18.58%/11.25%
 77.45 72.32 - 610
32%
 +15.14%
Open Contract Detail400.00 / -2.21% 73.10
17.87%/10.82%
 74.75 73.64 11 1,351
33%
 +15.66%
Open Contract Detail405.00 / -0.99% 70.55
17.25%/10.44%
 71.85 72.07 1 468
34%
 +16.25%
Open Contract Detail410.00 / +0.23% 67.90
16.60%/10.05%
 69.35 64.81 - 1,458
36%
 +16.83%
Open Contract Detail415.00 / +1.45% 65.65
16.05%/9.71%
 66.35 65.15 - 504
37%
 +17.50%
Open Contract Detail420.00 / +2.67% 62.85
15.36%/9.30%
 64.15 63.65 1 1,016
38%
 +18.04%
Open Contract Detail425.00 / +3.90% 60.20
14.72%/8.91%
 61.70 57.50 - 483
40%
 +18.61%
Open Contract Detail430.00 / +5.12% 58.05
14.19%/8.59%
 59.45 59.35 91 484
41%
 +19.31%
Open Contract Detail435.00 / +6.34% 55.65
13.60%/8.23%
 57.20 57.53 1 139
42%
 +19.95%
Open Contract Detail440.00 / +7.56% 53.85
13.16%/7.97%
 54.50 53.65 1 938
44%
 +20.73%
Open Contract Detail445.00 / +8.79% 51.35
12.55%/7.60%
 52.70 53.10 - 2,365
45%
 +21.34%
Open Contract Detail450.00 / +10.01% 48.80
11.93%/7.22%
 50.10 45.50 - 1,687
46%
 +21.94%
Open Contract Detail455.00 / +11.23% 47.50
11.61%/7.03%
 48.45 43.65 - 634
48%
 +22.84%
Open Contract Detail460.00 / +12.45% 45.05
11.01%/6.67%
 46.30 41.50 - 655
49%
 +23.47%
Open Contract Detail465.00 / +13.68% 41.65
10.18%/6.16%
 44.50 51.17 - 179
51%
 +23.86%
Open Contract Detail470.00 / +14.90% 41.30
10.10%/6.11%
 42.55 38.65 - 405
52%
 +24.99%
Open Contract Detail475.00 / +16.12% 38.90
9.51%/5.76%
 40.65 44.12 - 123
53%
 +25.63%
Open Contract Detail480.00 / +17.34% 38.05
9.30%/5.63%
 39.00 45.95 - 141
54%
 +26.64%
Open Contract Detail485.00 / +18.56% 36.40
8.90%/5.39%
 37.20 36.47 - 165
56%
 +27.46%
Open Contract Detail490.00 / +19.79% 34.65
8.47%/5.13%
 35.45 35.45 1 528
57%
 +28.26%
Open Contract Detail495.00 / +21.01% 32.90
8.04%/4.87%
 33.95 37.45 - 291
58%
 +29.05%
Open Contract Detail500.00 / +22.23% 31.25
7.64%/4.62%
 32.40 30.10 - 1,067
60%
 +29.87%
Open Contract Detail505.00 / +23.45% 29.90
7.31%/4.42%
 31.00 29.32 - 269
61%
 +30.76%
Open Contract Detail510.00 / +24.68% 28.60
6.99%/4.23%
 29.95 28.85 2 66
62%
 +31.67%
Open Contract Detail515.00 / +25.90% 27.10
6.62%/4.01%
 28.15 34.95 - 227
63%
 +32.52%
Open Contract Detail520.00 / +27.12% 26.15
6.39%/3.87%
 26.55 30.05 - 789
64%
 +33.51%
Open Contract Detail525.00 / +28.34% 24.60
6.01%/3.64%
 25.35 22.60 - 346
66%
 +34.36%
Open Contract Detail530.00 / +29.57% 23.15
5.66%/3.43%
 24.00 24.20 - 705
67%
 +35.22%
Open Contract Detail535.00 / +30.79% 22.05
5.39%/3.26%
 23.30 22.60 - 165
68%
 +36.18%
Open Contract Detail540.00 / +32.01% 21.00
5.13%/3.11%
 22.20 26.19 - 997
69%
 +37.14%
Open Contract Detail550.00 / +34.45% 19.10
4.67%/2.83%
 20.25 19.01 6 366
71%
 +39.12%
Open Contract Detail560.00 / +36.90% 17.25
4.22%/2.55%
 18.40 18.20 39 98
73%
 +41.12%
Open Contract Detail570.00 / +39.34% 15.65
3.83%/2.32%
 16.75 16.11 209 848
75%
 +43.17%
Open Contract Detail580.00 / +41.79% 14.20
3.47%/2.10%
 15.40 16.27 - 298
77%
 +45.26%
Open Contract Detail600.00 / +46.68% 11.25
2.75%/1.66%
 12.95 11.76 - 2,393
80%
 +49.43%
Open Contract Detail610.00 / +49.12% 9.95
2.43%/1.47%
 11.80 9.50 - 165
82%
 +51.55%
Open Contract Detail620.00 / +51.57% 8.50
2.08%/1.26%
 11.50 9.60 6 707
83%
 +53.64%
Open Contract Detail640.00 / +56.46% 6.50
1.59%/0.96%
 8.20 8.20 418 17
86%
 +58.05%
  = 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
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
MSFT — Current Quote
Quotes delayed 20 minutes

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

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.