$MSFT

stock+ Make pick

Last price

$487.65

Today

▲ 4.93%

Open

$476.13

Day range

$475.00 – $491.64

Volume

61.7M

52-wk range

$349.20 – $553.72

where the room's targets sit vs price

Options

Option volume

1.4M

contracts today

Premium traded

$1.7B

vol × price

Put / call

0.43

by volume

Open interest

4.2M

24 expiries

calls $1.5B$207.1M puts

Expiry

Vol	OI	Bid	Ask	Strike	Bid	Ask	OI	Vol
Calls					Puts
15	6	186.40	189.05	300	0.00	0.01	34	·
17	1	181.45	184.05	305	0.00	0.01	14	·
16	2	176.40	179.05	310	0.00	0.01	27	7
21	2	171.40	174.05	315	0.00	0.01	26	8
223	1	166.55	169.05	320	0.00	0.01	19	·
226	1	163.90	166.55	322.5	0.00	0.01	38	7
21	2	161.45	164.05	325	0.00	0.01	75	8
47	18	159.05	161.55	327.5	0.00	0.01	46	5
49	18	156.65	159.05	330	0.00	0.01	184	18
12	1	154.05	156.55	332.5	0.00	0.01	78	10
19	1	151.35	154.05	335	0.00	0.51	129	4
104	·	148.95	151.55	337.5	0.00	0.05	84	11
105	2	146.45	149.05	340	0.00	0.02	349	15
27	15	143.95	146.55	342.5	0.00	0.14	52	26
26	24	141.45	144.05	345	0.00	0.05	163	12
70	8	138.10	141.55	347.5	0.00	0.01	31	1
70	6	135.55	139.05	350	0.00	0.01	941	2
7	1	133.05	136.55	352.5	0.00	0.01	139	·
17	2	130.75	134.05	355	0.00	0.01	309	3
195	·	128.05	131.55	357.5	0.00	0.10	104	15
160	22	125.75	129.05	360	0.00	0.01	832	18
3	5	123.15	126.55	362.5	0.00	0.51	74	31
7	13	120.75	124.05	365	0.00	0.01	164	2
94	6	118.25	121.65	367.5	0.00	0.51	54	1
90	51	115.75	119.45	370	0.00	0.01	753	11
2	6	113.15	116.95	372.5	0.00	0.01	56	21
15	23	110.75	114.45	375	0.00	0.01	227	2
15	35	108.25	111.95	377.5	0.00	0.02	107	12
16	57	105.75	109.45	380	0.00	0.01	281	14
37	77	103.25	106.95	382.5	0.00	0.51	1,309	9
87	262	101.30	104.45	385	0.00	0.01	226	31
62	231	98.90	101.55	387.5	0.00	0.70	250	9
20	1,575	96.30	99.05	390	0.00	0.01	474	1
123	2,236	93.90	96.55	392.5	0.00	0.01	292	13
120	587	91.55	94.05	395	0.00	0.01	2,715	35
71	1,128	88.95	91.55	397.5	0.00	0.51	212	36
137	1,017	86.10	89.05	400	0.00	0.01	4,157	95
89	157	83.80	86.55	402.5	0.00	0.02	25	28
252	401	81.40	84.05	405	0.00	0.02	186	46
211	80	78.95	81.55	407.5	0.00	0.10	22	3
48	374	76.55	79.05	410	0.00	0.05	472	89
46	85	74.15	76.55	412.5	0.00	0.10	118	·
118	205	71.70	74.05	415	0.00	0.01	262	28
22	72	68.95	71.55	417.5	0.00	0.01	44	13
120	548	66.60	68.45	420	0.00	0.01	650	51
86	138	63.50	66.15	422.5	0.00	0.01	199	22
73	539	61.70	64.05	425	0.00	0.01	765	254
15	132	59.20	61.55	427.5	0.00	0.01	134	20
76	399	56.85	58.55	430	0.00	0.01	1,662	435
88	127	53.75	56.55	432.5	0.00	0.01	398	20
1,556	527	51.75	53.70	435	0.00	0.01	517	45
83	174	48.95	51.25	437.5	0.00	0.01	583	53
115	276	46.60	49.00	440	0.00	0.01	2,263	703
124	96	43.95	46.45	442.5	0.00	0.01	582	71
197	350	41.85	44.05	445	0.00	0.01	2,048	439
53	485	39.30	41.55	447.5	0.00	0.01	1,153	978
809	2,335	36.85	39.25	450	0.00	0.01	2,015	1,514
172	3,747	33.50	36.55	452.5	0.00	0.01	962	232
318	784	31.70	34.05	455	0.00	0.01	1,919	662
463	511	29.10	31.20	457.5	0.00	0.01	912	612
717	1,071	26.90	28.35	460	0.00	0.01	1,467	2,320
315	685	24.20	25.90	462.5	0.00	0.01	528	767
808	1,531	21.75	23.45	465	0.00	0.01	899	1,782
469	1,218	19.05	21.05	467.5	0.00	0.01	99	1,672
3,933	6,000	16.85	18.50	470	0.00	0.01	518	6,336
488	500	14.40	16.10	472.5	0.00	0.01	42	3,111
1,513	1,641	11.65	13.30	475	0.00	0.01	30	9,140
1,101	821	9.05	11.20	477.5	0.00	0.01	7	8,627
10,581	1,342	6.90	8.10	480	0.00	0.01	3	23,153
8,879	449	4.45	6.20	482.5	0.00	0.01	3	15,539
24,329	621	2.01	3.10	485	0.04	0.07	11	32,905
45,369	158	0.38	0.86	487.5	0.52	0.64	7	28,457
115,923	428	0.00	0.01	490	1.98	3.15	·	15,618
67,474	214	0.00	0.01	492.5	3.95	5.90	·	1,647
29,499	24	0.00	0.01	495	6.70	8.15	·	621
11,547	48	0.00	0.01	497.5	9.00	10.85	·	124
29,458	1,682	0.00	0.01	500	11.50	13.35	·	716
3,850	9	0.00	0.01	502.5	14.00	15.95	·	8
6,960	134	0.00	0.01	505	16.40	18.20	·	101
1,905	57	0.00	0.01	510	21.30	23.25	·	71
592	23	0.00	0.01	515	26.65	28.15	·	33
3,443	3	0.00	0.01	520	30.75	34.00	·	1
1,141	107	0.00	0.01	525	35.95	38.85	·	94

Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.

source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 12:34:44 UTC