Breaking News

Microsoft Corporation (MSFT)

Symbol	Exchange	Currency
MSFT	NASDAQ	USD	Real-time
0QYP	London	USD	Real-time
MSFT	CBOE Canada	CAD	Real-time
MSFT	Toronto	CAD	Real-time
MSFT	Mexico	MXN	Delayed
MMSFT	Milan	EUR	Real-time
MSFTUSD	Switzerland	USD	Delayed
MSFT	Switzerland	CHF	Delayed
MSFT	Frankfurt	EUR	Delayed
MSFT	Xetra	EUR	Delayed
MSFT	TradeGate	EUR	Delayed
MSFT	Santiago	USD	Delayed
MSFTCL	Santiago	CLP	Delayed
MSFTm	Buenos Aires	ARS	Delayed
MSFT34	B3	BRL	Delayed
MSFT	Warsaw	PLN	Delayed
MSFT	Vienna	EUR	Real-time
MSFT	Ukraine	UAH	Delayed
MSFT_KZ	KASE	USD	Delayed
MSFT_KZTQBD	KASE	USD	Delayed
MSFTCO	Colombia	COP	Delayed
MSFT	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

393.11 +8.74 +2.27%

03:59:59 - Closed. Currency in USD

After Hours

392.27

-0.84

-0.21%

04:25:48 - Real-time Data

Type: Equity

Market: United States

Volume: 31,536,920
Bid/Ask: 0.00 / 0.00
Day's Range: 386.52 - 394.69

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

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

Apr 14, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
102.04	9.63%	101.1	103.15	62	290.00	0.07	600%	0	1.16	6
MSFT Call 290.00 Exp: Apr 15, 2026 Last: 102.04 Chg.: 9.63% SymbolMSFT\|20260415\|290.00C Delta0 Imp Vol0 Bid101.1 Gamma0 Theoretical0 Ask103.15 Theta0 Intrinsic Value103.11 Volume62 Vega0 Time Value-1.07 Open Interest8 Rho0 Delta / Theta0 MSFT Put 290.00 Exp: Apr 15, 2026 Last: 0.07 Chg.: 600% SymbolMSFT\|20260415\|290.00P Delta-0.0046 Imp Vol2.2697 Bid0 Gamma0.0003 Theoretical0.07 Ask1.16 Theta-0.3137 Intrinsic Value-103.11 Volume6 Vega0.0028 Time Value103.18 Open Interest37 Rho0 Delta / Theta0.0147
97.14	10.21%	96.1	98.3	148	295.00	0.01	-85.71%	0	0.05	7
MSFT Call 295.00 Exp: Apr 15, 2026 Last: 97.14 Chg.: 10.21% SymbolMSFT\|20260415\|295.00C Delta0 Imp Vol0 Bid96.1 Gamma0 Theoretical0 Ask98.3 Theta0 Intrinsic Value98.11 Volume148 Vega0 Time Value-0.97 Open Interest33 Rho0 Delta / Theta0 MSFT Put 295.00 Exp: Apr 15, 2026 Last: 0.01 Chg.: -85.71% SymbolMSFT\|20260415\|295.00P Delta-0.001 Imp Vol1.7831 Bid0 Gamma0.0001 Theoretical0.01 Ask0.05 Theta-0.0596 Intrinsic Value-98.11 Volume7 Vega0.0007 Time Value98.12 Open Interest4 Rho0 Delta / Theta0.0162
92.08	9.16%	91.1	93.45	151	300.00	0	0%	0	0.05	0
MSFT Call 300.00 Exp: Apr 15, 2026 Last: 92.08 Chg.: 9.16% SymbolMSFT\|20260415\|300.00C Delta0 Imp Vol0 Bid91.1 Gamma0 Theoretical0 Ask93.45 Theta0 Intrinsic Value93.11 Volume151 Vega0 Time Value-1.03 Open Interest36 Rho0 Delta / Theta0 MSFT Put 300.00 Exp: Apr 15, 2026 Last: 0 Chg.: 0% SymbolMSFT\|20260415\|300.00P Delta-0.0022 Imp Vol1.8305 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.1298 Intrinsic Value-93.11 Volume0 Vega0.0014 Time Value93.11 Open Interest0 Rho0 Delta / Theta0.0169
					393.11	Price @ Apr 14, 2026 20:05 GMT
1.43	146.55%	1.42	1.44	33,297	395.00	4.1	-65.14%	4.05	4.15	5,107
MSFT Call 395.00 Exp: Apr 15, 2026 Last: 1.43 Chg.: 146.55% SymbolMSFT\|20260415\|395.00C Delta0.3419 Imp Vol0.3081 Bid1.42 Gamma0.058 Theoretical1.43 Ask1.44 Theta-1.1715 Intrinsic Value-1.89 Volume33,297 Vega0.0754 Time Value3.32 Open Interest1,810 Rho0.0036 Delta / Theta-0.2919 MSFT Put 395.00 Exp: Apr 15, 2026 Last: 4.1 Chg.: -65.14% SymbolMSFT\|20260415\|395.00P Delta-0.6564 Imp Vol0.3123 Bid4.05 Gamma0.0574 Theoretical4.1 Ask4.15 Theta-1.1629 Intrinsic Value1.89 Volume5,107 Vega0.0755 Time Value2.21 Open Interest22 Rho-0.0061 Delta / Theta0.5645
0.76	100%	0.77	0.8	13,852	397.50	7.37	-47.47%	5.9	6.05	412
MSFT Call 397.50 Exp: Apr 15, 2026 Last: 0.76 Chg.: 100% SymbolMSFT\|20260415\|397.50C Delta0.2159 Imp Vol0.3128 Bid0.77 Gamma0.0456 Theoretical0.79 Ask0.8 Theta-0.9469 Intrinsic Value-4.39 Volume13,852 Vega0.0601 Time Value5.15 Open Interest291 Rho0.0023 Delta / Theta-0.228 MSFT Put 397.50 Exp: Apr 15, 2026 Last: 7.37 Chg.: -47.47% SymbolMSFT\|20260415\|397.50P Delta-0.7786 Imp Vol0.3211 Bid5.9 Gamma0.0452 Theoretical5.98 Ask6.05 Theta-0.9609 Intrinsic Value4.39 Volume412 Vega0.061 Time Value2.98 Open Interest1 Rho-0.0068 Delta / Theta0.8103
0.43	65.38%	0.41	0.43	42,458	400.00	8.95	-42.81%	7.85	8.35	394
MSFT Call 400.00 Exp: Apr 15, 2026 Last: 0.43 Chg.: 65.38% SymbolMSFT\|20260415\|400.00C Delta0.1299 Imp Vol0.3243 Bid0.41 Gamma0.0317 Theoretical0.43 Ask0.43 Theta-0.7076 Intrinsic Value-6.89 Volume42,458 Vega0.0434 Time Value7.32 Open Interest2,504 Rho0.0014 Delta / Theta-0.1835 MSFT Put 400.00 Exp: Apr 15, 2026 Last: 8.95 Chg.: -42.81% SymbolMSFT\|20260415\|400.00P Delta-0.8661 Imp Vol0.3309 Bid7.85 Gamma0.0319 Theoretical8.1 Ask8.35 Theta-0.7139 Intrinsic Value6.89 Volume394 Vega0.0443 Time Value2.06 Open Interest7 Rho-0.0071 Delta / Theta1.2132

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.

Rodel Capinig Mar 10, 2026 21:43

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

no comment🇵🇭👋

0 0

Report

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	6,013.10	-40.95	-0.68%
Nikkei 225	57,877.39	+1374.62	+2.43%
Shanghai	4,026.63	+38.07	+0.95%
US 500	6,965.9	+79.7	+1.16%
US Tech 100	25,825.7	+442.0	+1.74%
DAX	24,044.22	+301.78	+1.27%
Dollar Index	97.895	-0.268	-0.27%

Crude Oil WTI	92.19	-6.89	-6.95%
Brent Oil	95.12	-4.24	-4.27%
Natural Gas	2.597	-0.030	-1.14%
Gold	4,864.70	+97.30	+2.04%
Silver	79.733	+4.067	+5.38%
US Soybeans	1,156.50	-5.75	-0.49%
Copper	6.0815	+0.0910	+1.52%

Philippines 2Y	5.288	-0.004	-0.08%
Philippines 10Y	6.605	+0.003	+0.05%
Philippines 20Y	6.775	-0.035	-0.51%
U.S. 2Y	3.747	-0.034	-0.90%
U.S. 10Y	4.245	-0.051	-1.19%
U.S. 30Y	4.862	-0.038	-0.78%
Germany 10Y	3.0297	-0.0605	-1.96%

Alphabet C	330.58	+11.37	+3.56%
Golden Haven	425.00	+2.00	+0.47%
Anheuser Busch ADR	75.59	-0.06	-0.08%
Booking	181.12	+3.87	+2.18%
Apple	258.83	-0.37	-0.14%
Alibaba ADR	131.35	+3.34	+2.61%
Tesla	364.20	+11.78	+3.34%

Recent Quotes

Name	Price	Chg.	Chg. %
MSFT	393.11	+8.74	+2.27%
KOSDAQ	1,121.88	+22.04	+2.00%
600376	4.90	+0.13	+2.73%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	17.400	-3.65%	15.70M
Puregold Price Club	42.350	+2.05%	6.81M
Manila Water	43.500	+0.46%	5.71M
BDO Unibank	116.00	-0.85%	4.13M
Bank of the Philippine Islands	99.20	+0.20%	3.28M
Jollibee Foods	159.50	-1.48%	2.84M
International Container	720.000	-1.91%	1.43M

Name	Last	Chg. %	Vol.
Anchor Land	4.500	+49.50%	6.00K
Cirtek Holdings Philippines Prf	0.04	+33.33%	12.00K
Anglo Philippine	0.930	+9.41%	733.00K
Dito CME Holdings	0.7600	+8.57%	54.60M
Philippine Racing Club	5.400	+8.00%	0.30K
Basic Energy	0.1340	+7.20%	41.76M
Monde Nissin	6.98	+6.73%	15.89M

Name	Last	Chg. %	Vol.
Metro Alliance Holdings Equities	0.70	-28.57%	1.00K
IPM	2.200	-21.15%	54.00K
Berjaya	6.720	-15.89%	5.60K
NiHAO Mineral	0.430	-9.47%	40.00K
Imperial Resources	0.95	-6.86%	22.00K
Prime Media	0.860	-5.49%	45.00K
DigiPlus Interactive	15.800	-5.39%	8.78M