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
MSFT	Switzerland	CHF	Delayed
MSFTUSD	Switzerland	USD	Delayed
MSFT	Xetra	EUR	Delayed
MSFT	TradeGate	EUR	Delayed
MSFT	Frankfurt	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

422.79 +2.53 +0.60%

- Closed. Currency in USD

After Hours

422.55

-0.24

-0.06%

- Real-time Data

Type: Equity

Market: United States

Volume: 45,914,562
Bid/Ask: 0.00 / 0.00
Day's Range: 420.69 - 431.58

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 17, 2026 20:32 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
206.17	0.67%	206.45	208.8	101	215.00	0.01	0%	0	0.01	1
MSFT Call 215.00 Exp: Apr 17, 2026 Last: 206.17 Chg.: 0.67% SymbolMSFT\|20260417\|215.00C Delta0 Imp Vol0 Bid206.45 Gamma0 Theoretical0 Ask208.8 Theta0 Intrinsic Value207.79 Volume101 Vega0 Time Value-1.62 Open Interest17 Rho0 Delta / Theta0 MSFT Put 215.00 Exp: Apr 17, 2026 Last: 0.01 Chg.: 0% SymbolMSFT\|20260417\|215.00P Delta-0.0004 Imp Vol4.0129 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0665 Intrinsic Value-207.79 Volume1 Vega0.0003 Time Value207.8 Open Interest1,386 Rho0 Delta / Theta0.0062
201.52	0.84%	201.75	203.55	102	220.00	0.01	0%	0	0.01	0
MSFT Call 220.00 Exp: Apr 17, 2026 Last: 201.52 Chg.: 0.84% SymbolMSFT\|20260417\|220.00C Delta0.9996 Imp Vol3.8241 Bid201.75 Gamma0 Theoretical202.65 Ask203.55 Theta-0.0675 Intrinsic Value202.79 Volume102 Vega0.0003 Time Value-1.27 Open Interest12 Rho0.0059 Delta / Theta-14.8065 MSFT Put 220.00 Exp: Apr 17, 2026 Last: 0.01 Chg.: 0% SymbolMSFT\|20260417\|220.00P Delta-0.0002 Imp Vol3.6906 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.036 Intrinsic Value-202.79 Volume0 Vega0.0002 Time Value202.8 Open Interest1,182 Rho0 Delta / Theta0.0065
197.06	1.66%	196.7	199	43	225.00	0.01	0%	0	0.01	22
MSFT Call 225.00 Exp: Apr 17, 2026 Last: 197.06 Chg.: 1.66% SymbolMSFT\|20260417\|225.00C Delta0.9945 Imp Vol5.0222 Bid196.7 Gamma0.0001 Theoretical197.85 Ask199 Theta-0.8858 Intrinsic Value197.79 Volume43 Vega0.0034 Time Value-0.73 Open Interest16 Rho0.006 Delta / Theta-1.1227 MSFT Put 225.00 Exp: Apr 17, 2026 Last: 0.01 Chg.: 0% SymbolMSFT\|20260417\|225.00P Delta-0.0004 Imp Vol3.7562 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0661 Intrinsic Value-197.79 Volume22 Vega0.0003 Time Value197.8 Open Interest1,005 Rho0 Delta / Theta0.0067
					422.79	Price @ Apr 17, 2026 20:32 GMT
0.03	-97.22%	0.03	0.04	70,844	425.00	2.35	-58.41%	2.24	2.5	45,784
MSFT Call 425.00 Exp: Apr 17, 2026 Last: 0.03 Chg.: -97.22% SymbolMSFT\|20260417\|425.00C Delta0.0505 Imp Vol0.0647 Bid0.03 Gamma0.0732 Theoretical0.03 Ask0.04 Theta-0.0765 Intrinsic Value-2.21 Volume70,844 Vega0.0228 Time Value2.24 Open Interest12,865 Rho0.0006 Delta / Theta-0.6601 MSFT Put 425.00 Exp: Apr 17, 2026 Last: 2.35 Chg.: -58.41% SymbolMSFT\|20260417\|425.00P Delta0 Imp Vol0 Bid2.24 Gamma0 Theoretical0 Ask2.5 Theta0 Intrinsic Value2.21 Volume45,784 Vega0 Time Value0.14 Open Interest291 Rho0 Delta / Theta0
0.01	-98.48%	0	0.01	75,000	427.50	4.45	-45.33%	4.65	5.35	20,262
MSFT Call 427.50 Exp: Apr 17, 2026 Last: 0.01 Chg.: -98.48% SymbolMSFT\|20260417\|427.50C Delta0.0132 Imp Vol0.0986 Bid0 Gamma0.0157 Theoretical0.01 Ask0.01 Theta-0.0378 Intrinsic Value-4.71 Volume75,000 Vega0.0075 Time Value4.72 Open Interest5,048 Rho0.0002 Delta / Theta-0.3505 MSFT Put 427.50 Exp: Apr 17, 2026 Last: 4.45 Chg.: -45.33% SymbolMSFT\|20260417\|427.50P Delta-0.9105 Imp Vol0.1642 Bid4.65 Gamma0.0454 Theoretical5 Ask5.35 Theta-0.2756 Intrinsic Value4.71 Volume20,262 Vega0.0354 Time Value-0.26 Open Interest33 Rho-0.0069 Delta / Theta3.3034
0.01	-97.62%	0	0.01	116,156	430.00	7.47	-27.33%	7.2	7.8	15,096
MSFT Call 430.00 Exp: Apr 17, 2026 Last: 0.01 Chg.: -97.62% SymbolMSFT\|20260417\|430.00C Delta0.0096 Imp Vol0.1412 Bid0 Gamma0.0083 Theoretical0.01 Ask0.01 Theta-0.0407 Intrinsic Value-7.21 Volume116,156 Vega0.0056 Time Value7.22 Open Interest15,888 Rho0.0001 Delta / Theta-0.2354 MSFT Put 430.00 Exp: Apr 17, 2026 Last: 7.47 Chg.: -27.33% SymbolMSFT\|20260417\|430.00P Delta-0.9411 Imp Vol0.2132 Bid7.2 Gamma0.028 Theoretical7.47 Ask7.8 Theta-0.2591 Intrinsic Value7.21 Volume15,096 Vega0.0257 Time Value0.26 Open Interest1,033 Rho-0.0067 Delta / Theta3.6316

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	5,999.13	-64.56	-1.06%
Nikkei 225	58,475.90	-1042.44	-1.75%
Shanghai	4,051.43	-4.12	-0.10%
US 500	7,126.8	+85.7	+1.22%
US Tech 100	26,680.7	+347.7	+1.32%
DAX	24,702.24	+547.77	+2.27%
Dollar Index	98.040	+0.010	+0.01%

Crude Oil WTI	83.85	-10.84	-11.45%
Brent Oil	91.57	-7.82	-7.87%
Natural Gas	2.674	+0.027	+1.02%
Gold	4,879.60	+71.30	+1.48%
Silver	81.842	+3.132	+3.98%
US Soybeans	1,167.25	+4.25	+0.37%
Copper	6.1145	+0.0380	+0.63%

Philippines 2Y	5.236	-0.043	-0.81%
Philippines 10Y	6.667	+0.033	+0.50%
Philippines 20Y	6.775	+0.050	+0.74%
U.S. 2Y	3.704	-0.074	-1.96%
U.S. 10Y	4.250	-0.061	-1.41%
U.S. 30Y	4.884	-0.046	-0.93%
Germany 10Y	2.9651	-0.0668	-2.20%

Alphabet C	339.40	+6.63	+1.99%
Golden Haven	425.00	0.00	0.00%
Anheuser Busch ADR	75.76	+0.33	+0.44%
Booking	192.01	+7.45	+4.04%
Apple	270.23	+6.83	+2.59%
Alibaba ADR	141.01	+2.42	+1.74%
Tesla	400.62	+11.72	+3.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MSFT	422.79	+2.53	+0.60%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	17.200	-0.58%	14.63M
DigiPlus Interactive	15.060	+0.53%	14.01M
BDO Unibank	119.50	+0.76%	6.12M
Bank of the Philippine Islands	99.20	-1.49%	3.14M
International Container	709.500	-0.77%	1.18M
GT Capital	500.00	+1.01%	436.02K
Manila Electric	632.00	-2.17%	384.98K

Name	Last	Chg. %	Vol.
Anchor Land	4.500	+49.50%	6.00K
RASLAG	1.08	+10.20%	2.67M
Lorenzo Shipping	0.620	+8.77%	108.00K
Island Information and Tech	0.1080	+8.00%	1.92M
Apollo Global	0.0069	+6.15%	617.00M
Cebu Air	32.650	+5.83%	520.50K
Vulcan	0.2800	+5.66%	20.00K

Name	Last	Chg. %	Vol.
Medco	0.095	-17.39%	50.00K
Uniholdings	111.20	-11.75%	0.01K
ABS-CBN Holdings	3.00	-9.37%	7.00K
Philcomsat Holdings	1.49	-8.59%	7.00K
DM WENCESLAO & ASSOCIATES	4.83	-8.17%	126.90K
IPM	2.040	-7.27%	4.00K
Philippine Racing Club	5.010	-7.22%	152.20K