Breaking News

Microsoft Corporation (MSFT)

Symbol	Exchange	Currency
MSFT	NASDAQ	USD	Real-time
0QYP	London	USD	Real-time
MSFT	Xetra	EUR	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

388.75 -9.01 -2.26%

03:43:10 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 18,601,770
Bid/Ask: 0.00 / 0.00
Day's Range: 386.97 - 401.00

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

Jul 22, 2026 19:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
89.3	-9.95%	87.5	89.8	6	300.00	0.02	100%	0	0.06	13
MSFT Call 300.00 Exp: Jul 22, 2026 Last: 89.3 Chg.: -9.95% SymbolMSFT\|20260722\|300.00C Delta0.9712 Imp Vol2.7245 Bid87.5 Gamma0.0012 Theoretical89.3 Ask89.8 Theta-1.8514 Intrinsic Value89.17 Volume6 Vega0.0133 Time Value0.13 Open Interest45 Rho0.0078 Delta / Theta-0.5246 MSFT Put 300.00 Exp: Jul 22, 2026 Last: 0.02 Chg.: 100% SymbolMSFT\|20260722\|300.00P Delta-0.0027 Imp Vol1.8182 Bid0 Gamma0.0002 Theoretical0.03 Ask0.06 Theta-0.1528 Intrinsic Value-89.17 Volume13 Vega0.0017 Time Value89.19 Open Interest12 Rho0 Delta / Theta0.0174
82.85	-12.13%	81.8	84.5	3	305.00	0.04	300%	0	0.04	8
MSFT Call 305.00 Exp: Jul 22, 2026 Last: 82.85 Chg.: -12.13% SymbolMSFT\|20260722\|305.00C Delta0.9989 Imp Vol1.5448 Bid81.8 Gamma0.0001 Theoretical83.67 Ask84.5 Theta-0.0791 Intrinsic Value84.17 Volume3 Vega0.0007 Time Value-1.32 Open Interest41 Rho0.0082 Delta / Theta-12.6331 MSFT Put 305.00 Exp: Jul 22, 2026 Last: 0.04 Chg.: 300% SymbolMSFT\|20260722\|305.00P Delta-0.002 Imp Vol1.6457 Bid0 Gamma0.0002 Theoretical0.02 Ask0.04 Theta-0.1073 Intrinsic Value-84.17 Volume8 Vega0.0013 Time Value84.21 Open Interest15 Rho0 Delta / Theta0.0187
77.95	-12.49%	77	79.75	9	310.00	0.04	-63.64%	0	0.08	40
MSFT Call 310.00 Exp: Jul 22, 2026 Last: 77.95 Chg.: -12.49% SymbolMSFT\|20260722\|310.00C Delta0.9988 Imp Vol1.4424 Bid77 Gamma0.0001 Theoretical78.67 Ask79.75 Theta-0.0766 Intrinsic Value79.17 Volume9 Vega0.0008 Time Value-1.22 Open Interest35 Rho0.0084 Delta / Theta-13.0437 MSFT Put 310.00 Exp: Jul 22, 2026 Last: 0.04 Chg.: -63.64% SymbolMSFT\|20260722\|310.00P Delta-0.0038 Imp Vol1.6557 Bid0 Gamma0.0003 Theoretical0.04 Ask0.08 Theta-0.1911 Intrinsic Value-79.17 Volume40 Vega0.0023 Time Value79.21 Open Interest15 Rho0 Delta / Theta0.0198
					389.17	Price @ Jul 22, 2026 19:35 GMT
1.1	-87.36%	1.08	1.12	36,893	390.00	2.47	174.44%	2.39	2.56	25,486
MSFT Call 390.00 Exp: Jul 22, 2026 Last: 1.1 Chg.: -87.36% SymbolMSFT\|20260722\|390.00C Delta0.3781 Imp Vol0.2085 Bid1.08 Gamma0.0903 Theoretical1.1 Ask1.12 Theta-0.8229 Intrinsic Value-0.83 Volume36,893 Vega0.0768 Time Value1.93 Open Interest471 Rho0.0039 Delta / Theta-0.4595 MSFT Put 390.00 Exp: Jul 22, 2026 Last: 2.47 Chg.: 174.44% SymbolMSFT\|20260722\|390.00P Delta-0.6194 Imp Vol0.2138 Bid2.39 Gamma0.0884 Theoretical2.48 Ask2.56 Theta-0.8191 Intrinsic Value0.83 Volume25,486 Vega0.0769 Time Value1.64 Open Interest1,564 Rho-0.0056 Delta / Theta0.7562
0.5	-92.65%	0.5	0.55	33,557	392.50	4.58	215.86%	4.25	4.65	9,208
MSFT Call 392.50 Exp: Jul 22, 2026 Last: 0.5 Chg.: -92.65% SymbolMSFT\|20260722\|392.50C Delta0.2047 Imp Vol0.2273 Bid0.5 Gamma0.0619 Theoretical0.53 Ask0.55 Theta-0.6669 Intrinsic Value-3.33 Volume33,557 Vega0.0573 Time Value3.83 Open Interest367 Rho0.0021 Delta / Theta-0.307 MSFT Put 392.50 Exp: Jul 22, 2026 Last: 4.58 Chg.: 215.86% SymbolMSFT\|20260722\|392.50P Delta-0.7809 Imp Vol0.2426 Bid4.25 Gamma0.0614 Theoretical4.45 Ask4.65 Theta-0.7157 Intrinsic Value3.33 Volume9,208 Vega0.0596 Time Value1.25 Open Interest1,414 Rho-0.0066 Delta / Theta1.091
0.23	-95.35%	0.22	0.24	36,985	395.00	6.7	207.34%	6.45	6.8	3,214
MSFT Call 395.00 Exp: Jul 22, 2026 Last: 0.23 Chg.: -95.35% SymbolMSFT\|20260722\|395.00C Delta0.1001 Imp Vol0.2416 Bid0.22 Gamma0.036 Theoretical0.23 Ask0.24 Theta-0.4374 Intrinsic Value-5.83 Volume36,985 Vega0.0355 Time Value6.06 Open Interest962 Rho0.001 Delta / Theta-0.2288 MSFT Put 395.00 Exp: Jul 22, 2026 Last: 6.7 Chg.: 207.34% SymbolMSFT\|20260722\|395.00P Delta-0.8868 Imp Vol0.257 Bid6.45 Gamma0.0372 Theoretical6.62 Ask6.8 Theta-0.4862 Intrinsic Value5.83 Volume3,214 Vega0.0387 Time Value0.87 Open Interest1,613 Rho-0.0067 Delta / Theta1.824

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	6,267.85	-65.95	-1.04%
Nikkei 225	66,115.60	-116.59	-0.18%
Shanghai	3,867.03	+2.67	+0.07%
US 500	7,503.3	-5.9	-0.08%
US Tech 100	29,050.4	-104.8	-0.36%
DAX	25,174.10	+162.75	+0.65%
Dollar Index	100.947	-0.054	-0.05%

Crude Oil WTI	86.75	+2.41	+2.86%
Brent Oil	94.09	+3.08	+3.38%
Natural Gas	2.944	+0.079	+2.76%
Gold	4,140.55	+64.15	+1.57%
Silver	60.153	+1.045	+1.77%
US Soybeans	1,238.25	+15.50	+1.27%
Copper	6.4828	-0.0697	-1.06%

Philippines 2Y	6.476	0.000	0.00%
Philippines 10Y	7.422	0.000	0.00%
Philippines 20Y	7.375	0.000	0.00%
U.S. 2Y	4.306	+0.045	+1.06%
U.S. 10Y	4.665	+0.037	+0.80%
U.S. 30Y	5.153	+0.022	+0.43%
Germany 10Y	3.1842	+0.0048	+0.15%

Alphabet C	344.91	-1.29	-0.37%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.29	+1.74	+2.13%
Booking	178.14	-1.26	-0.70%
Apple	324.13	-3.61	-1.10%
Alibaba ADR	116.38	-1.59	-1.35%
Tesla	374.96	-3.97	-1.05%

Recent Quotes

Name	Price	Chg.	Chg. %
MSFT	388.75	-9.01	-2.26%
ITIM	24.00	0.00	0.00%
FPA Short Duratio.	24.51	0.00	0.00%
603855	16.11	+0.02	+0.12%
NTO	21,340	+370	+1.76%
ORS	13,400.00	+200.00	+1.52%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.920	-0.12%	14.51M
Atlas Consolidated Mining	12.180	+5.18%	13.95M
Manila Water	35.700	-1.92%	5.31M
BDO Unibank	122.90	-0.32%	2.60M
International Container	960.000	-3.90%	2.00M
Jollibee Foods	148.00	+0.07%	1.87M
PLDT	1,245.00	+1.30%	128.61K

Name	Last	Chg. %	Vol.
Integrated Micro-Electronics	6.000	+15.38%	5.85M
Xurpas	0.245	+15.02%	1.72M
Anchor Land	4.000	+14.29%	10.00K
Forum Pacific	0.310	+12.73%	270.00K
Araneta Properties	0.295	+9.26%	420.00K
Roxas	2.490	+8.26%	37.00K
Alsons Consolidated	0.7500	+7.14%	28.41M

Name	Last	Chg. %	Vol.
Mabuhay	0.084	-20.75%	30.00K
Manila Broadcasting Co	5.000	-15.25%	8.70K
Manila Bulletin	0.180	-13.88%	60.00K
NiHAO Mineral	0.410	-11.83%	50.00K
Cirtek Holdings Philippines Prf	6.83	-10.84%	0.20K
Waterfront Philippines	0.400	-10.11%	50.00K
Supercity Realty Dev	8.00	-10.01%	3.50K