Cboe Global Markets

MSFT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Microsoft Corporation (msft)

2025-05-20 12:59:12 ET (Delayed)
Bid: 
456.85
Ask: 
456.93
Vol: 
6,455,426
Last: 
456.9
Change: 
-1.975 (+-0.4304%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 450.000
8.46
-0.615
8.25
8.35
449
0.21
0.7871
0.0314
4520
MSFT 452.500
6.4
-0.775
6.3
6.45
867
0.21
0.7046
0.0385
2383
MSFT 455.000
4.7
-0.8
4.6
4.75
7,623
0.2
0.604
0.044
14622
MSFT 457.500
3.25
-0.8
3.2
3.3
4,749
0.2
0.491
0.0466
3382
MSFT 460.000
2.12
-0.76
2.12
2.15
7,977
0.2
0.3749
0.0451
20021
MSFT 462.500
1.33
-0.645
1.3
1.33
2,360
0.19
0.2664
0.0397
2706
Fri May 23 2025
Strike
MSFT 450.000
MSFT 452.500
MSFT 455.000
MSFT 457.500
MSFT 460.000
MSFT 462.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 450.000
1.12
-0.245
1.12
1.15
2,155
0.22
-0.2154
0.032
3727
MSFT 452.500
1.72
-0.26
1.67
1.72
3,405
0.21
-0.2994
0.0392
2060
MSFT 455.000
2.47
-0.335
2.47
2.53
3,225
0.21
-0.4021
0.0449
2544
MSFT 457.500
3.55
-0.35
3.55
3.65
577
0.2
-0.5178
0.0475
715
MSFT 460.000
4.95
-0.275
4.9
5.05
402
0.2
-0.6365
0.046
592
MSFT 462.500
6.9
+0.075
6.6
6.8
66
0.19
-0.7471
0.0404
39
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 450.000
10.46
-0.565
10.3
10.45
257
0.19
0.7022
0.0234
2522
MSFT 452.500
8.8
-0.475
8.55
8.7
185
0.19
0.643
0.0257
327
MSFT 455.000
7.1
-0.6
6.95
7.1
15,713
0.19
0.5778
0.0275
16599
MSFT 457.500
5.7
-0.6
5.6
5.65
466
0.18
0.5083
0.0285
723
MSFT 460.000
4.47
-0.555
4.35
4.4
1,211
0.18
0.4367
0.0285
3875
MSFT 462.500
3.27
-0.655
3.3
3.35
428
0.18
0.3657
0.0276
870
Fri May 30 2025
Strike
MSFT 450.000
MSFT 452.500
MSFT 455.000
MSFT 457.500
MSFT 460.000
MSFT 462.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 450.000
2.86
-0.165
2.83
2.88
696
0.19
-0.3018
0.0238
1612
MSFT 452.500
3.59
-0.21
3.55
3.65
253
0.19
-0.3619
0.0261
520
MSFT 455.000
4.45
-0.25
4.5
4.6
689
0.19
-0.4283
0.0279
1410
MSFT 457.500
5.65
-0.15
5.55
5.65
275
0.18
-0.499
0.0289
230
MSFT 460.000
6.78
-0.27
6.85
6.95
219
0.18
-0.572
0.029
1070
MSFT 462.500
9.1
+0.625
8.3
8.45
41
0.18
-0.6445
0.0282
33
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.