MSFT Option Chain

End of day data from March 5, 2021 for MSFT options expiring on March 12, 2021.

  1. NASDAQ
  2. >
  3. MSFT
  4. >
  5. Option Chain
|USD |MSFT: $232.0401 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
MSFT12Mar21C235.00CALL235.00$2.00$1.73 / 103$2.00 / 126,9803,78023.949867%0.328757-0.1655320.0487720.1239790.016345
MSFT12Mar21P225.00PUT225.00$1.40$1.37 / 24$1.45 / 56,7842,21728.429472%-0.179919-0.1226140.0353840.089946-0.009295
MSFT12Mar21C240.00CALL240.00$0.68$0.60 / 70$0.73 / 126,1395,23723.701921%0.135428-0.0999910.0293500.0746080.006765
MSFT12Mar21C230.00CALL230.00$4.45$4.20 / 45$4.65 / 424,6111,85226.297618%0.590361-0.1764630.0524140.1332370.029138
MSFT12Mar21C232.50CALL232.50$2.91$2.91 / 114$3.10 / 174,5322,13725.170271%0.456510-0.1809510.0534860.1359600.022623
MSFT12Mar21P220.00PUT220.00$0.75$0.69 / 83$0.80 / 93,7571,81131.796534%-0.052854-0.0502580.0145400.036961-0.002720
MSFT12Mar21C237.50CALL237.50$1.20$1.10 / 60$1.27 / 502,8472,60024.161575%0.219481-0.1356640.0398840.1013850.010941
MSFT12Mar21P215.00PUT215.00$0.43$0.40 / 61$0.53 / 672,7941,75736.444538%-0.009744-0.0121300.0035150.008934-0.000500
MSFT12Mar21P230.00PUT230.00$2.72$2.65 / 55$2.85 / 12,6132,33925.527898%-0.409423-0.1824880.0524140.133237-0.021273
MSFT12Mar21P232.50PUT232.50$3.85$3.70 / 32$4.05 / 182,1801,59624.743146%-0.543274-0.1869730.0534860.135960-0.028336
MSFT12Mar21C242.50CALL242.50$0.38$0.35 / 3$0.47 / 362,0312,11824.407316%0.077099-0.0665100.0195000.0495690.003858
MSFT12Mar21C227.50CALL227.50$6.40$5.95 / 20$6.45 / 341,99597328.211628%0.715600-0.1527480.0457290.1162440.035143
MSFT12Mar21C245.00CALL245.00$0.23$0.19 / 2$0.24 / 21,9894,09324.294422%0.040466-0.0400580.0117340.0298280.002028
MSFT12Mar21C250.00CALL250.00$0.11$0.06 / 52$0.10 / 11,8731,73825.954848%0.008739-0.0109220.0031950.0081220.000439
MSFT12Mar21P227.50PUT227.50$2.00$1.94 / 8$2.09 / 441,7011,23327.294601%-0.284184-0.1587750.0457290.116244-0.014719
MSFT12Mar21C252.50CALL252.50$0.10$0.05 / 30$0.12 / 81,45143929.021587%0.003601-0.0049730.0014540.0036970.000181
MSFT12Mar21P200.00PUT200.00$0.12$0.11 / 7$0.17 / 401,3151,50149.854846%-0.000002-0.0000050.0000010.0000040.000000
MSFT12Mar21P222.50PUT222.50$1.05$0.95 / 64$1.10 / 51,1831,86630.135194%-0.102980-0.0836850.0241840.061477-0.005309
MSFT12Mar21P217.50PUT217.50$0.55$0.52 / 68$0.68 / 599531,16634.377419%-0.024142-0.0264410.0076560.019462-0.001241
MSFT12Mar21C255.00CALL255.00$0.08$0.02 / 47$0.09 / 592063429.819400%0.001371-0.0020750.0006060.0015420.000069
MSFT12Mar21C247.50CALL247.50$0.16$0.10 / 31$0.17 / 98631,06225.267835%0.019580-0.0219140.0064150.0163060.000982
MSFT12Mar21C225.00CALL225.00$8.40$7.90 / 24$8.40 / 3084956229.986222%0.819865-0.1165850.0353840.0899460.040020
MSFT12Mar21C257.50CALL257.50$0.07$0.02 / 26$0.08 / 1768153,11431.967330%0.000483-0.0007950.0002320.0005910.000024
MSFT12Mar21P210.00PUT210.00$0.28$0.26 / 3$0.33 / 38031,22740.771585%-0.001066-0.0016600.0004820.001224-0.000055
MSFT12Mar21P235.00PUT235.00$5.21$5.15 / 20$5.45 / 256801,34024.003932%-0.671028-0.1715520.0487720.123979-0.035162
MSFT12Mar21C270.00CALL270.00$0.05$0.01 / 1$0.04 / 1062831940.525012%0.000001-0.0000020.0000010.0000010.000000
MSFT12Mar21C262.50CALL262.50$0.07$0.03 / 8$0.07 / 962436036.894124%0.000048-0.0000910.0000270.0000680.000002
MSFT12Mar21P207.50PUT207.50$0.23$0.21 / 9$0.31 / 7137847043.652085%-0.000285-0.0004900.0001420.000362-0.000015
MSFT12Mar21C260.00CALL260.00$0.06$0.04 / 2$0.09 / 13564,12835.700119%0.000158-0.0002810.0000820.0002080.000008
MSFT12Mar21P212.50PUT212.50$0.34$0.32 / 30$0.42 / 5734482538.646681%-0.003451-0.0048300.0014000.003559-0.000177
MSFT12Mar21C210.00CALL210.00$21.75$21.60 / 24$22.65 / 393377946.949970%0.9987180.0043830.0004820.0012240.045972
MSFT12Mar21P240.00PUT240.00$8.87$8.45 / 51$9.70 / 623201,07723.486202%-0.864356-0.1060060.0293500.074608-0.045837
MSFT12Mar21P190.00PUT190.00$0.06$0.05 / 200$0.07 / 531698857.401153%-0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21P237.50PUT237.50$6.72$6.55 / 59$7.20 / 2428599921.896111%-0.780303-0.1416820.0398840.101385-0.041114
MSFT12Mar21P195.00PUT195.00$0.09$0.06 / 9$0.09 / 228039152.216026%-0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21C265.00CALL265.00$0.05$0.01 / 1$0.08 / 3026241038.768657%0.000014-0.0000280.0000080.0000200.000001
MSFT12Mar21C220.00CALL220.00$13.75$12.20 / 24$12.75 / 4016242533.870894%0.946930-0.0442240.0145400.0369610.045499
MSFT12Mar21P202.50PUT202.50$0.14$0.13 / 8$0.22 / 815812247.978999%-0.000013-0.0000270.0000080.000020-0.000001
MSFT12Mar21P205.00PUT205.00$0.18$0.17 / 6$0.20 / 1515693444.693524%-0.000066-0.0001240.0000360.000091-0.000003
MSFT12Mar21P242.50PUT242.50$10.45$10.60 / 24$11.65 / 2414138320.391912%-0.922685-0.0725230.0195000.049569-0.049292
MSFT12Mar21P252.50PUT252.50$20.05$20.20 / 24$21.40 / 241243127.541328%-0.996184-0.0109760.0014540.003697-0.055161
MSFT12Mar21P175.00PUT175.00$0.01$0.01 / 89$0.06 / 110420173.551966%-0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21P170.00PUT170.00$0.02$0.01 / 1$0.06 / 378661080.429369%-0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21C280.00CALL280.00$0.03$0.01 / 20$0.03 / 138231847.762496%0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21P180.00PUT180.00$0.02$0.01 / 100$0.05 / 17468365.707479%-0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21P245.00PUT245.00$13.15$12.90 / 24$14.00 / 244920616.605799%-0.959318-0.0460680.0117340.029828-0.051670
MSFT12Mar21P185.00PUT185.00$0.07$0.03 / 10$0.07 / 354953862.802714%-0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21P260.00PUT260.00$27.60$27.65 / 20$28.80 / 24391433.270566%-0.999626-0.0062760.0000820.000208-0.056978
MSFT12Mar21C222.50CALL222.50$11.25$9.95 / 24$10.75 / 583516832.866032%0.896804-0.0776530.0241840.0614770.043458
MSFT12Mar21C200.00CALL200.00$32.35$31.30 / 36$32.50 / 433526457.877661%0.9997820.0060490.0000010.0000040.043835
MSFT12Mar21C267.50CALL267.50$0.05$0.01 / 8$0.06 / 82518339.869541%0.000004-0.0000080.0000020.0000060.000000
MSFT12Mar21C215.00CALL215.00$17.87$16.55 / 45$17.80 / 40227038.987599%0.990040-0.0060910.0035150.0089340.046623
MSFT12Mar21P247.50PUT247.50$15.37$15.30 / 24$16.45 / 24176624.997503%-0.980204-0.0279220.0064150.016306-0.053264
MSFT12Mar21P160.00PUT160.00$0.01$0.01 / 1$0.05 / 30146593.185435%-0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21C325.00CALL325.00$0.01$0.01 / 10121775.227741%0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21C290.00CALL290.00$0.01$0.01 / 32$0.03 / 101032055.532422%0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21C285.00CALL285.00$0.01$0.02 / 24$0.03 / 111010052.897005%0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21C217.50CALL217.50$11.90$14.40 / 31$15.25 / 47107536.731046%0.975642-0.0204050.0076560.0194620.046430
MSFT12Mar21P257.50PUT257.50$30.55$25.15 / 24$26.80 / 247331.707715%-0.999301-0.0067930.0002320.000591-0.056414
MSFT12Mar21C275.00CALL275.00$0.04$0.01 / 1$0.03 / 75446043.719518%0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21C180.00CALL180.00$50.64$51.20 / 24$52.50 / 12288.521337%0.9997840.0060730.0000010.0000000.039452
MSFT12Mar21P267.50PUT267.50$36.65$35.10 / 24$36.35 / 241036.421984%-0.999781-0.0059960.0000020.000006-0.058630
MSFT12Mar21P265.00PUT265.00$38.15$32.65 / 24$33.85 / 241034.283273%-0.999771-0.0060190.0000080.000020-0.058081
MSFT12Mar21P255.00PUT255.00$22.51$22.65 / 24$24.30 / 2411529.182495%-0.998413-0.0080750.0006060.001542-0.055821
MSFT12Mar21P325.00PUT325.00$92.60 / 24$94.30 / 240080.883803%-0.999784-0.0059340.0000010.000000-0.071232
MSFT12Mar21C320.00CALL320.00$0.01$0.04 / 90482.150478%0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21P320.00PUT320.00$87.60 / 24$88.85 / 240096.822754%-0.999784-0.0059380.0000010.000000-0.070136
MSFT12Mar21C315.00CALL315.00$0.01$0.02 / 200016473.377516%0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21P315.00PUT315.00$78.10$82.60 / 24$84.30 / 240074.188436%-0.999784-0.0059430.0000010.000000-0.069041
MSFT12Mar21C310.00CALL310.00$0.04$0.01 / 103765.704610%0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21P310.00PUT310.00$73.10$77.60 / 24$79.25 / 240082.580018%-0.999784-0.0059480.0000010.000000-0.067945
MSFT12Mar21C305.00CALL305.00$0.01$0.01 / 105162.394609%0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21P305.00PUT305.00$72.60 / 24$74.05 / 240084.347170%-0.999784-0.0059530.0000010.000000-0.066849
MSFT12Mar21C300.00CALL300.00$0.02$0.01 / 24$0.02 / 1013561.215033%0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21P300.00PUT300.00$67.50 / 24$69.30 / 240061.678620%-0.999784-0.0059570.0000010.000000-0.065753
MSFT12Mar21C295.00CALL295.00$0.07$0.01 / 24$0.05 / 1010361.759496%0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21P295.00PUT295.00$62.60 / 24$63.80 / 240070.159728%-0.999784-0.0059620.0000010.000000-0.064657
MSFT12Mar21P290.00PUT290.00$65.04$57.60 / 24$58.90 / 240870.908515%-0.999784-0.0059670.0000010.000000-0.063561
MSFT12Mar21P285.00PUT285.00$52.60 / 24$53.85 / 240052.939782%-0.999784-0.0059720.0000010.000000-0.062465
MSFT12Mar21P280.00PUT280.00$47.60 / 24$48.90 / 240061.306977%-0.999784-0.0059770.0000010.000000-0.061369
MSFT12Mar21P275.00PUT275.00$40.15$42.60 / 24$43.85 / 240138.225731%-0.999784-0.0059820.0000010.000000-0.060274
MSFT12Mar21P270.00PUT270.00$28.85$37.60 / 24$38.85 / 240240.246810%-0.999783-0.0059880.0000010.000001-0.059178
MSFT12Mar21P262.50PUT262.50$31.50$30.00 / 24$31.35 / 2401732.109698%-0.999736-0.0060850.0000270.000068-0.057531
MSFT12Mar21P250.00PUT250.00$23.65$17.70 / 24$18.85 / 2407426.068317%-0.991046-0.0169270.0031950.008122-0.054355
MSFT12Mar21C212.50CALL212.50$15.50$19.05 / 27$20.20 / 2404142.542061%0.9963330.0012120.0014000.0035590.046398
MSFT12Mar21C207.50CALL207.50$23.35$24.00 / 24$25.10 / 90649.629799%0.9994990.0055560.0001420.0003620.045465
MSFT12Mar21C205.00CALL205.00$22.50$26.45 / 24$27.60 / 2401553.269388%0.9997190.0059250.0000360.0000910.044928
MSFT12Mar21C202.50CALL202.50$28.90 / 24$30.15 / 240057.508162%0.9997710.0060240.0000080.0000200.044383
MSFT12Mar21C195.00CALL195.00$32.30$36.35 / 24$37.55 / 101167.814844%0.9997840.0060580.0000010.0000000.042739
MSFT12Mar21C190.00CALL190.00$35.85$41.20 / 24$42.55 / 10773.193913%0.9997840.0060630.0000010.0000000.041644
MSFT12Mar21C185.00CALL185.00$48.50$46.20 / 24$47.50 / 240580.243738%0.9997840.0060680.0000010.0000000.040548
MSFT12Mar21C175.00CALL175.00$66.02$56.20 / 24$57.50 / 10296.955034%0.9997840.0060770.0000010.0000000.038356
MSFT12Mar21C170.00CALL170.00$61.15 / 24$62.45 / 2400102.344411%0.9997840.0060820.0000010.0000000.037260
MSFT12Mar21C165.00CALL165.00$66.20 / 24$67.50 / 100114.355474%0.9997840.0060870.0000010.0000000.036164
MSFT12Mar21P165.00PUT165.00$0.05$0.05 / 8016890.970211%-0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21C160.00CALL160.00$71.20 / 24$72.50 / 100123.366826%0.9997840.0060920.0000010.0000000.035068
MSFT12Mar21C155.00CALL155.00$76.20 / 24$77.40 / 2400128.749736%0.9997840.0060970.0000010.0000000.033972
MSFT12Mar21P155.00PUT155.00$0.02$0.05 / 26022106.106796%-0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21C150.00CALL150.00$74.70$81.20 / 24$82.45 / 2401140.134642%0.9997840.0061010.0000010.0000000.032876
MSFT12Mar21P150.00PUT150.00$0.05 / 3700113.996238%-0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21C145.00CALL145.00$86.05$86.00 / 24$87.45 / 2401139.726674%0.9997840.0061060.0000010.0000000.031781
MSFT12Mar21P145.00PUT145.00$0.01$0.05 / 3704122.124934%-0.0000010.0000000.0000010.0000000.000000
MSFT12Mar21C140.00CALL140.00$91.20 / 24$92.45 / 2400159.781085%0.9997840.0061110.0000010.0000000.030685
MSFT12Mar21P140.00PUT140.00$0.07$0.05 / 3701130.512366%-0.0000010.0000000.0000010.0000000.000000