Breaking News

Microsoft Corporation (MSFT)

Symbol	Exchange	Currency
MSFT	NASDAQ	USD	Real-time
MSFT	Mexico	MXN	Delayed
MMSFT	Milan	EUR	Real-time
MSFT	Frankfurt	EUR	Delayed
MSFT	TradeGate	EUR	Delayed
MSFT	Xetra	EUR	Delayed
MSFTCL	Santiago	CLP	Delayed
MSFT	Santiago	USD	Delayed
MSFT	Buenos Aires	ARS	Delayed
MSFT34	BM&FBovespa	BRL	Delayed
MSFT	Brussels	USD	Real-time
4338	Hong Kong	HKD	Delayed
MSFT	Vienna	EUR	Delayed
MSFT	Ukraine	UAH	Delayed
MSFT_KZ	KASE	USD	Delayed
MSFT	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

332.89 +6.97 +2.14%

27/05 - Closed. Currency in USD ( Disclaimer )

After Hours

334.05

+1.16

+0.35%

7:59:53 - Real-time Data

Type: Equity

Market: United States

Volume: 35,719,558
Bid/Ask: 0.00 / 0.00
Day's Range: 323.88 - 333.40

Microsoft Option Chain

Get free option data for MSFT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Microsoft options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 26, 2023 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
182.1	0%	183.15	183.8	1	150.00	0.02	0%	0	0.01	0
MSFT Call 150.00 Exp: Jun 02, 2023 Last: 182.1 Chg.: 0% SymbolMSFT\|20230602\|150.00C Delta0.9973 Imp Vol2.1756 Bid183.15 Gamma0.0001 Theoretical183.48 Ask183.8 Theta-0.0694 Intrinsic Value182.89 Volume1 Vega0.0036 Time Value-0.79 Open Interest0 Rho0.0286 Delta / Theta-14.366 MSFT Put 150.00 Exp: Jun 02, 2023 Last: 0.02 Chg.: 0% SymbolMSFT\|20230602\|150.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.01 Theta0 Intrinsic Value-182.89 Volume0 Vega0 Time Value182.91 Open Interest3 Rho0 Delta / Theta0
0	0%	172.7	173.8	0	160.00	0	0%	0	0.01	0
MSFT Call 160.00 Exp: Jun 02, 2023 Last: 0 Chg.: 0% SymbolMSFT\|20230602\|160.00C Delta0.9904 Imp Vol2.4332 Bid172.7 Gamma0.0002 Theoretical173.8 Ask173.8 Theta-0.2171 Intrinsic Value172.89 Volume0 Vega0.0117 Time Value-172.89 Open Interest0 Rho0.03 Delta / Theta-4.5613 MSFT Put 160.00 Exp: Jun 02, 2023 Last: 0 Chg.: 0% SymbolMSFT\|20230602\|160.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.01 Theta0 Intrinsic Value-172.89 Volume0 Vega0 Time Value172.89 Open Interest0 Rho0 Delta / Theta0
0	0%	162.75	163.6	0	170.00	0	0%	0	0.01	0
MSFT Call 170.00 Exp: Jun 02, 2023 Last: 0 Chg.: 0% SymbolMSFT\|20230602\|170.00C Delta0.9941 Imp Vol2.0381 Bid162.75 Gamma0.0002 Theoretical163.6 Ask163.6 Theta-0.1253 Intrinsic Value162.89 Volume0 Vega0.0075 Time Value-162.89 Open Interest0 Rho0.0322 Delta / Theta-7.9362 MSFT Put 170.00 Exp: Jun 02, 2023 Last: 0 Chg.: 0% SymbolMSFT\|20230602\|170.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.01 Theta0 Intrinsic Value-162.89 Volume0 Vega0 Time Value162.89 Open Interest0 Rho0 Delta / Theta0
					332.89	Price @ May 26, 2023 20:08 GMT
3.05	127.61%	2.94	3.1	13,222	335.00	4.9	-47.93%	4.8	4.95	1,071
MSFT Call 335.00 Exp: Jun 02, 2023 Last: 3.05 Chg.: 127.61% SymbolMSFT\|20230602\|335.00C Delta0.4311 Imp Vol0.2115 Bid2.94 Gamma0.0403 Theoretical3.05 Ask3.1 Theta-0.2899 Intrinsic Value-2.11 Volume13,222 Vega0.1811 Time Value5.16 Open Interest3,267 Rho0.0269 Delta / Theta-1.487 MSFT Put 335.00 Exp: Jun 02, 2023 Last: 4.9 Chg.: -47.93% SymbolMSFT\|20230602\|335.00P Delta-0.5723 Imp Vol0.2109 Bid4.8 Gamma0.0406 Theoretical4.9 Ask4.95 Theta-0.2533 Intrinsic Value2.11 Volume1,071 Vega0.1807 Time Value2.79 Open Interest142 Rho-0.0309 Delta / Theta2.259
2.15	126.32%	2.06	2.15	3,543	337.50	6.36	-46.28%	5.9	6.55	663
MSFT Call 337.50 Exp: Jun 02, 2023 Last: 2.15 Chg.: 126.32% SymbolMSFT\|20230602\|337.50C Delta0.3358 Imp Vol0.2131 Bid2.06 Gamma0.0371 Theoretical2.15 Ask2.15 Theta-0.2686 Intrinsic Value-4.61 Volume3,543 Vega0.1681 Time Value6.76 Open Interest813 Rho0.021 Delta / Theta-1.2504 MSFT Put 337.50 Exp: Jun 02, 2023 Last: 6.36 Chg.: -46.28% SymbolMSFT\|20230602\|337.50P Delta-0.6767 Imp Vol0.2035 Bid5.9 Gamma0.0387 Theoretical6.36 Ask6.55 Theta-0.2193 Intrinsic Value4.61 Volume663 Vega0.1651 Time Value1.75 Open Interest36 Rho-0.0342 Delta / Theta3.0863
1.44	100%	1.44	1.56	5,479	340.00	8.18	-43.97%	8	8.75	239
MSFT Call 340.00 Exp: Jun 02, 2023 Last: 1.44 Chg.: 100% SymbolMSFT\|20230602\|340.00C Delta0.2498 Imp Vol0.2127 Bid1.44 Gamma0.0324 Theoretical1.44 Ask1.56 Theta-0.2319 Intrinsic Value-7.11 Volume5,479 Vega0.1464 Time Value8.55 Open Interest1,107 Rho0.0157 Delta / Theta-1.0769 MSFT Put 340.00 Exp: Jun 02, 2023 Last: 8.18 Chg.: -43.97% SymbolMSFT\|20230602\|340.00P Delta-0.7673 Imp Vol0.2029 Bid8 Gamma0.0332 Theoretical8.18 Ask8.75 Theta-0.1813 Intrinsic Value7.11 Volume239 Vega0.1403 Time Value1.07 Open Interest139 Rho-0.0361 Delta / Theta4.231

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

MSFT Comments

Write your thoughts about Microsoft Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Shondell Mentoya Jul 19, 2019 16:39

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Buy?

1 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="207134049">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="207134049" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="207134049" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="207134049">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,530.20	-30.02	-0.46%
Nikkei 225	30,916.31	+115.18	+0.37%
Shanghai	3,212.50	+11.24	+0.35%
US 500	4,222.6	+17.1	+0.41%
US Tech 100	14,371.9	+73.5	+0.51%
DAX	15,983.97	+190.17	+1.20%
Dollar Index	104.200	+0.064	+0.06%

Crude Oil WTI	73.17	+0.30	+0.41%
Brent Oil	77.49	+0.51	+0.66%
Natural Gas	2.429	+0.011	+0.45%
Gold	1,961.85	-2.70	-0.14%
Silver	23.413	-0.002	-0.01%
US Soybeans	1,335.88	-0.37	-0.03%
Copper	3.6742	+0.0014	+0.04%

Philippines 2Y	5.960	+0.036	+0.62%
Philippines 10Y	6.049	+0.064	+1.07%
Philippines 25Y	3.772	0.000	0.00%
U.S. 2Y	4.625	+0.035	+0.72%
U.S. 10Y	3.809	-0.012	-0.31%
U.S. 30Y	3.958	-0.018	-0.45%
Germany 10Y	2.5345	-0.0045	-0.18%

Alphabet C	125.43	+1.08	+0.87%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	57.15	+0.28	+0.49%
Booking	2,591.13	-6.24	-0.24%
Apple	175.43	+2.44	+1.41%
Alibaba ADR	80.97	+2.19	+2.78%
Tesla	193.17	+8.70	+4.72%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MSFT	332.89	+6.97	+2.14%

Market Movers

Name	Last	Chg. %	Vol.
Petron	4.650	+10.71%	55.74M
SM Prime	34.000	0.00%	7.91M
Ayala Land	25.900	-0.38%	6.61M
International Container	195.000	-2.50%	2.68M
BDO Unibank	135.00	0.00%	1.86M
SM Investments	920.00	+0.44%	359.08K
Ayala	686.00	-0.80%	188.33K

Name	Last	Chg. %	Vol.
Petron	4.650	+10.71%	55.74M
Ionics	1.140	+10.68%	18.46M
Atlas Consolidated Mining	4.150	+7.24%	83.00K
LBC Express	16.960	+6.67%	0.20K
United Paragon Mining	0.0053	+6.00%	3.00M
Solid Group	0.990	+5.32%	711.00K
Axelum Res	2.77	+4.92%	14.00K

Name	Last	Chg. %	Vol.
Anchor Land	6.480	-13.37%	20.10K
Xurpas	0.250	-9.09%	230.00K
Apollo Global	0.024	-7.69%	648.40M
ABS-CBN Holdings	6.75	-7.28%	130.00K
Prime Media	2.000	-6.10%	1.41M
ABS CBN	7.050	-5.37%	659.80K
Filinvest REIT	4.30	-5.29%	1.32M