Breaking News

Microsoft Corporation (MSFT)

Symbol	Exchange	Currency
MSFT	NASDAQ	USD	Real-time
MSFT/USD	Aster Futures	USD	Real-time
0QYP	London	USD	Real-time
MSFT	Toronto	CAD	Real-time
MSFT	CBOE Canada	CAD	Real-time
MSFT	Mexico	MXN	Delayed
MMSFT	Milan	EUR	Real-time
MSFTUSD	Switzerland	USD	Delayed
MSFT	Switzerland	CHF	Delayed
MSFT	Xetra	EUR	Delayed
MSFT	TradeGate	EUR	Delayed
MSFT	Frankfurt	EUR	Delayed
MSFTCL	Santiago	CLP	Delayed
MSFT	Santiago	USD	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
MSFTUS	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

405.21 -2.56 -0.63%

03:59:59 - Closed. Currency in USD

After Hours

403.66

-1.55

-0.38%

11:25:06 - Real-time Data

Type: Equity

Market: United States

Volume: 29,667,073
Bid/Ask: 0.00 / 0.00
Day's Range: 401.03 - 406.31

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

May 13, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	188.75	191.8	0	215.00	0.01	0%	0	0.01	0
MSFT Call 215.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMSFT\|20260515\|215.00C Delta0.994 Imp Vol3.5882 Bid188.75 Gamma0.0002 Theoretical190.28 Ask191.8 Theta-0.4627 Intrinsic Value190.21 Volume0 Vega0.005 Time Value-190.21 Open Interest1 Rho0.0116 Delta / Theta-2.1483 MSFT Put 215.00 Exp: May 15, 2026 Last: 0.01 Chg.: 0% SymbolMSFT\|20260515\|215.00P Delta-0.0002 Imp Vol2.5246 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0176 Intrinsic Value-190.21 Volume0 Vega0.0003 Time Value190.22 Open Interest600 Rho0 Delta / Theta0.0141
187.93	0%	183.5	187.3	0	220.00	0.01	0%	0	0.01	0
MSFT Call 220.00 Exp: May 15, 2026 Last: 187.93 Chg.: 0% SymbolMSFT\|20260515\|220.00C Delta0.9913 Imp Vol3.6725 Bid183.5 Gamma0.0002 Theoretical185.4 Ask187.3 Theta-0.6565 Intrinsic Value185.21 Volume0 Vega0.007 Time Value2.72 Open Interest5 Rho0.0118 Delta / Theta-1.5101 MSFT Put 220.00 Exp: May 15, 2026 Last: 0.01 Chg.: 0% SymbolMSFT\|20260515\|220.00P Delta-0.0003 Imp Vol2.4373 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0176 Intrinsic Value-185.21 Volume0 Vega0.0003 Time Value185.22 Open Interest1,799 Rho0 Delta / Theta0.0147
0	0%	178.45	182.3	0	225.00	0.01	0%	0	0.01	0
MSFT Call 225.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMSFT\|20260515\|225.00C Delta0.9916 Imp Vol3.5126 Bid178.45 Gamma0.0002 Theoretical180.38 Ask182.3 Theta-0.6146 Intrinsic Value180.21 Volume0 Vega0.0069 Time Value-180.21 Open Interest0 Rho0.0121 Delta / Theta-1.6133 MSFT Put 225.00 Exp: May 15, 2026 Last: 0.01 Chg.: 0% SymbolMSFT\|20260515\|225.00P Delta-0.0003 Imp Vol2.3519 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0175 Intrinsic Value-180.21 Volume0 Vega0.0003 Time Value180.22 Open Interest1,192 Rho0 Delta / Theta0.0152
					405.21	Price @ May 13, 2026 20:05 GMT
2.97	-38.76%	2.92	3.05	5,109	407.50	4.75	6.74%	4.6	4.95	753
MSFT Call 407.50 Exp: May 15, 2026 Last: 2.97 Chg.: -38.76% SymbolMSFT\|20260515\|407.50C Delta0.4322 Imp Vol0.3139 Bid2.92 Gamma0.0417 Theoretical2.97 Ask3.05 Theta-0.9394 Intrinsic Value-2.29 Volume5,109 Vega0.1181 Time Value5.26 Open Interest1,009 Rho0.0094 Delta / Theta-0.4601 MSFT Put 407.50 Exp: May 15, 2026 Last: 4.75 Chg.: 6.74% SymbolMSFT\|20260515\|407.50P Delta-0.5672 Imp Vol0.3185 Bid4.6 Gamma0.0412 Theoretical4.75 Ask4.95 Theta-0.9249 Intrinsic Value2.29 Volume753 Vega0.1181 Time Value2.46 Open Interest2,447 Rho-0.0111 Delta / Theta0.6133
2.1	-41.67%	2.07	2.15	12,237	410.00	6.69	13.39%	6.2	6.6	730
MSFT Call 410.00 Exp: May 15, 2026 Last: 2.1 Chg.: -41.67% SymbolMSFT\|20260515\|410.00C Delta0.3351 Imp Vol0.3195 Bid2.07 Gamma0.038 Theoretical2.1 Ask2.15 Theta-0.884 Intrinsic Value-4.79 Volume12,237 Vega0.1094 Time Value6.89 Open Interest11,367 Rho0.0073 Delta / Theta-0.3791 MSFT Put 410.00 Exp: May 15, 2026 Last: 6.69 Chg.: 13.39% SymbolMSFT\|20260515\|410.00P Delta-0.6622 Imp Vol0.3262 Bid6.2 Gamma0.0374 Theoretical6.4 Ask6.6 Theta-0.8774 Intrinsic Value4.79 Volume730 Vega0.1097 Time Value1.9 Open Interest7,795 Rho-0.0126 Delta / Theta0.7547
1.45	-46.1%	1.43	1.5	3,326	412.50	9.05	21.48%	8	8.5	200
MSFT Call 412.50 Exp: May 15, 2026 Last: 1.45 Chg.: -46.1% SymbolMSFT\|20260515\|412.50C Delta0.2513 Imp Vol0.3253 Bid1.43 Gamma0.0326 Theoretical1.45 Ask1.5 Theta-0.7858 Intrinsic Value-7.29 Volume3,326 Vega0.0957 Time Value8.74 Open Interest2,534 Rho0.0055 Delta / Theta-0.3198 MSFT Put 412.50 Exp: May 15, 2026 Last: 9.05 Chg.: 21.48% SymbolMSFT\|20260515\|412.50P Delta-0.7445 Imp Vol0.3328 Bid8 Gamma0.0322 Theoretical8.25 Ask8.5 Theta-0.7837 Intrinsic Value7.29 Volume200 Vega0.0965 Time Value1.76 Open Interest975 Rho-0.0138 Delta / Theta0.95

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	5,974.06	+27.28	+0.46%
Nikkei 225	63,392.00	+119.89	+0.19%
Shanghai	4,191.37	-51.20	-1.21%
US 500	7,454.1	+9.9	+0.13%
US Tech 100	29,461.0	+94.1	+0.32%
DAX	24,136.81	+181.88	+0.76%
Dollar Index	98.400	-0.023	-0.02%

Crude Oil WTI	101.24	+0.22	+0.22%
Brent Oil	105.85	+0.22	+0.21%
Natural Gas	2.862	-0.009	-0.31%
Gold	4,694.62	-12.08	-0.26%
Silver	87.478	-1.890	-2.12%
US Soybeans	1,222.75	-4.50	-0.37%
Copper	6.5660	-0.0528	-0.80%

Philippines 2Y	6.640	0.000	0.00%
Philippines 10Y	7.325	0.000	0.00%
Philippines 20Y	7.525	0.000	0.00%
U.S. 2Y	3.971	-0.019	-0.48%
U.S. 10Y	4.458	-0.016	-0.36%
U.S. 30Y	5.027	-0.017	-0.34%
Germany 10Y	3.1098	+0.0132	+0.43%

Alphabet C	399.04	+15.22	+3.97%
Villar Land Holdings	404.00	+0.20	+0.05%
Anheuser Busch ADR	80.15	+0.34	+0.43%
Booking	155.03	-5.53	-3.44%
Apple	298.87	+4.07	+1.38%
Alibaba ADR	145.81	+11.03	+8.18%
Tesla	445.27	+11.82	+2.73%

Recent Quotes

Name	Price	Chg.	Chg. %
MSFT	405.21	-2.56	-0.63%
UMSm	0.26	0.00	0.00%
MDVP	79.26	+6.08	+8.31%
BYTr	3.495	0.000	0.00%
FTEK	1.440	-0.020	-1.37%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	11.400	+3.64%	3.22M
Robinsons Retail	48.000	-0.10%	1.27M
Synergy Grid	28.55	-1.89%	1.09M
BDO Unibank	120.90	-0.90%	888.95K
Bank of the Philippine Islands	89.40	+1.59%	576.90K
Jollibee Foods	139.30	+3.19%	493.11K
International Container	793.500	+1.08%	218.72K

Name	Last	Chg. %	Vol.
RASLAG	1.12	+7.69%	1.78M
Oriental Petrol	0.0140	+7.69%	11.00M
Integrated Micro-Electronics	4.450	+6.46%	2.13M
PhilWeb	11.6400	+5.05%	1.61M
National Reinsuranceoration	0.840	+5.00%	1.01M
Belle	1.320	+4.76%	78.00K
Union Bank	28.50	+4.59%	195.50K

Name	Last	Chg. %	Vol.
PTFC Redevelop	45.650	-29.77%	20.00
Italpinas Dev	0.660	-12.00%	153.00K
Manulife Financial	2,590.00	-7.37%	0.01K
AllDay Marts	0.032	-5.88%	11.40M
Medilines Distributors	0.21	-5.83%	20.00K
Del Monte Pacific Ltd	4.830	-5.11%	5.00K
San Miguel Prf s	77.00	-3.75%	0.01K