Breaking News

Microsoft Corporation (MSFT)

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

Add to/Remove from a Portfolio Add to Watchlist

411.74 -4.93 -1.18%

03:59:59 - Closed. Currency in USD

After Hours

411.20

-0.54

-0.13%

9:09:45 - Real-time Data

Type: Equity

Market: United States

Volume: 27,516,485
Bid/Ask: 0.00 / 0.00
Day's Range: 408.56 - 417.16

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

Jun 08, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	60.6	64.45	0	350.00	0.04	-60%	0	0.05	13
MSFT Call 350.00 Exp: Jun 10, 2026 Last: 0 Chg.: 0% SymbolMSFT\|20260610\|350.00C Delta0 Imp Vol0 Bid60.6 Gamma0 Theoretical0 Ask64.45 Theta0 Intrinsic Value61.74 Volume0 Vega0 Time Value-61.74 Open Interest24 Rho0 Delta / Theta0 MSFT Put 350.00 Exp: Jun 10, 2026 Last: 0.04 Chg.: -60% SymbolMSFT\|20260610\|350.00P Delta-0.0032 Imp Vol0.8256 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.0611 Intrinsic Value-61.74 Volume13 Vega0.003 Time Value61.78 Open Interest62 Rho-0.0001 Delta / Theta0.0524
0	0%	55.6	59.55	0	355.00	0.04	0%	0	1.82	0
MSFT Call 355.00 Exp: Jun 10, 2026 Last: 0 Chg.: 0% SymbolMSFT\|20260610\|355.00C Delta0 Imp Vol0 Bid55.6 Gamma0 Theoretical0 Ask59.55 Theta0 Intrinsic Value56.74 Volume0 Vega0 Time Value-56.74 Open Interest0 Rho0 Delta / Theta0 MSFT Put 355.00 Exp: Jun 10, 2026 Last: 0.04 Chg.: 0% SymbolMSFT\|20260610\|355.00P Delta-0.0526 Imp Vol1.2943 Bid0 Gamma0.0027 Theoretical0.91 Ask1.82 Theta-1.0604 Intrinsic Value-56.74 Volume0 Vega0.0328 Time Value56.78 Open Interest2 Rho-0.0012 Delta / Theta0.0496
52.65	0%	51.2	54.25	133	360.00	0.1	0%	0	0.22	2
MSFT Call 360.00 Exp: Jun 10, 2026 Last: 52.65 Chg.: 0% SymbolMSFT\|20260610\|360.00C Delta0.9952 Imp Vol0.7186 Bid51.2 Gamma0.0006 Theoretical52.73 Ask54.25 Theta-0.1013 Intrinsic Value51.74 Volume133 Vega0.0042 Time Value0.91 Open Interest5 Rho0.0196 Delta / Theta-9.8199 MSFT Put 360.00 Exp: Jun 10, 2026 Last: 0.1 Chg.: 0% SymbolMSFT\|20260610\|360.00P Delta-0.0122 Imp Vol0.8317 Bid0 Gamma0.0013 Theoretical0.11 Ask0.22 Theta-0.2015 Intrinsic Value-51.74 Volume2 Vega0.0097 Time Value51.84 Open Interest0 Rho-0.0003 Delta / Theta0.0608
					411.74	Price @ Jun 08, 2026 20:05 GMT
4.63	-37.43%	4.5	4.65	3,498	412.50	3.94	-8.37%	3.85	4	1,314
MSFT Call 412.50 Exp: Jun 10, 2026 Last: 4.63 Chg.: -37.43% SymbolMSFT\|20260610\|412.50C Delta0.5207 Imp Vol0.3579 Bid4.5 Gamma0.0364 Theoretical4.58 Ask4.65 Theta-1.105 Intrinsic Value-0.76 Volume3,498 Vega0.1217 Time Value5.39 Open Interest98 Rho0.0115 Delta / Theta-0.4712 MSFT Put 412.50 Exp: Jun 10, 2026 Last: 3.94 Chg.: -8.37% SymbolMSFT\|20260610\|412.50P Delta-0.4792 Imp Vol0.3389 Bid3.85 Gamma0.0385 Theoretical3.93 Ask4 Theta-1.018 Intrinsic Value0.76 Volume1,314 Vega0.1217 Time Value3.18 Open Interest301 Rho-0.0097 Delta / Theta0.4707
3.43	-50.58%	3.4	3.45	3,850	415.00	5.24	-1.5%	5.15	5.4	726
MSFT Call 415.00 Exp: Jun 10, 2026 Last: 3.43 Chg.: -50.58% SymbolMSFT\|20260610\|415.00C Delta0.4302 Imp Vol0.3588 Bid3.4 Gamma0.0358 Theoretical3.43 Ask3.45 Theta-1.09 Intrinsic Value-3.26 Volume3,850 Vega0.12 Time Value6.69 Open Interest156 Rho0.0095 Delta / Theta-0.3947 MSFT Put 415.00 Exp: Jun 10, 2026 Last: 5.24 Chg.: -1.5% SymbolMSFT\|20260610\|415.00P Delta-0.5748 Imp Vol0.3395 Bid5.15 Gamma0.0378 Theoretical5.28 Ask5.4 Theta-1.0005 Intrinsic Value3.26 Volume726 Vega0.1198 Time Value1.98 Open Interest247 Rho-0.0114 Delta / Theta0.5745
2.5	-59.35%	2.46	2.52	2,177	417.50	7.7	18.46%	6.95	7.55	94
MSFT Call 417.50 Exp: Jun 10, 2026 Last: 2.5 Chg.: -59.35% SymbolMSFT\|20260610\|417.50C Delta0.3441 Imp Vol0.3594 Bid2.46 Gamma0.0335 Theoretical2.49 Ask2.52 Theta-1.0211 Intrinsic Value-5.76 Volume2,177 Vega0.1125 Time Value8.26 Open Interest61 Rho0.0076 Delta / Theta-0.337 MSFT Put 417.50 Exp: Jun 10, 2026 Last: 7.7 Chg.: 18.46% SymbolMSFT\|20260610\|417.50P Delta-0.6625 Imp Vol0.3622 Bid6.95 Gamma0.0331 Theoretical7.25 Ask7.55 Theta-0.9924 Intrinsic Value5.76 Volume94 Vega0.1116 Time Value1.94 Open Interest322 Rho-0.013 Delta / Theta0.6676

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.

Algie Galon May 27, 2026 18:17

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

✨

0 0

Report

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	5,879.41	-58.97	-0.99%
Nikkei 225	64,154.00	+129.40	+0.20%
Shanghai	3,959.34	-68.40	-1.70%
US 500	7,387.0	-18.6	-0.25%
US Tech 100	29,321.9	-92.4	-0.31%
DAX	24,616.22	-142.83	-0.58%
Dollar Index	100.005	+0.240	+0.24%

Crude Oil WTI	91.01	-0.29	-0.32%
Brent Oil	93.95	-0.20	-0.21%
Natural Gas	3.149	+0.006	+0.19%
Gold	4,349.20	-14.20	-0.33%
Silver	67.978	-0.607	-0.89%
US Soybeans	1,114.50	-2.25	-0.20%
Copper	6.3148	-0.0198	-0.31%

Philippines 2Y	6.835	0.000	0.00%
Philippines 10Y	7.488	0.000	0.00%
Philippines 20Y	7.658	0.000	0.00%
U.S. 2Y	4.170	+0.012	+0.29%
U.S. 10Y	4.580	+0.028	+0.62%
U.S. 30Y	5.048	+0.024	+0.48%
Germany 10Y	3.0561	+0.0185	+0.61%

Alphabet C	361.14	-4.40	-1.20%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.66	+0.16	+0.20%
Booking	162.29	-3.55	-2.14%
Apple	301.55	-5.79	-1.88%
Alibaba ADR	120.07	-0.99	-0.82%
Tesla	408.95	+17.95	+4.59%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MSFT	411.74	-4.93	-1.18%
	NTO	23,700	-810	-3.30%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	13.600	-3.95%	34.75M
Jollibee Foods	131.30	-3.67%	2.46M
International Container	858.000	+0.35%	2.01M
BDO Unibank	115.50	-2.12%	1.75M
Ayala Pref	406.00	+0.54%	605.21K
Manila Electric	564.00	+1.44%	400.98K
SM Investments	580.00	0.00%	314.58K

Name	Last	Chg. %	Vol.
Atok Big Wedge	1.910	+11.70%	41.00K
Vivant	20.900	+11.65%	900.00
Manila Bulletin	0.209	+10.00%	20.00K
Vulcan	0.2800	+9.80%	40.00K
Alliance Foods	0.340	+9.68%	10.00K
Medilines Distributors	0.21	+5.05%	20.00K
ArthaLand	0.445	+4.71%	910.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	0.03	-25.00%	100.00K
Seafront Resources	2.120	-18.46%	1.00K
Philcomsat Holdings	1.60	-15.34%	2.00K
F&J Prince	2.300	-14.50%	3.00K
Harbor Star Shipping	0.830	-10.75%	2.29M
Top Frontier Inv	53.50	-10.01%	10.32K
Republic Glass	3.000	-9.64%	5.00K