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	CBOE Canada	CAD	Real-time
MSFT	Toronto	CAD	Real-time
MSFT	Mexico	MXN	Delayed
MMSFT	Milan	EUR	Real-time
MSFT	Switzerland	CHF	Delayed
MSFTUSD	Switzerland	USD	Delayed
MSFT	TradeGate	EUR	Delayed
MSFT	Frankfurt	EUR	Delayed
MSFT	Xetra	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

428.29 +4.13 +0.97%

15:52:33 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,756,769
Bid/Ask: 0.00 / 0.00
Day's Range: 423.67 - 429.20

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 22, 2026 13:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.7	7.7%	7.4	7.8	1,662	417.50	0.92	0.92%	0.85	0.96	16,202
MSFT Call 417.50 Exp: Apr 22, 2026 Last: 7.7 Chg.: 7.7% SymbolMSFT\|20260422\|417.50C Delta0.7908 Imp Vol0.3802 Bid7.4 Gamma0.0341 Theoretical7.7 Ask7.8 Theta-1.2386 Intrinsic Value7.17 Volume1,662 Vega0.0638 Time Value0.53 Open Interest531 Rho0.009 Delta / Theta-0.6384 MSFT Put 417.50 Exp: Apr 22, 2026 Last: 0.92 Chg.: 0.92% SymbolMSFT\|20260422\|417.50P Delta-0.2007 Imp Vol0.3661 Bid0.85 Gamma0.0345 Theoretical0.92 Ask0.96 Theta-1.1342 Intrinsic Value-7.17 Volume16,202 Vega0.0623 Time Value8.09 Open Interest2,156 Rho-0.0022 Delta / Theta0.177
5.75	5.75%	5.5	5.9	11,066	420.00	1.52	1.52%	1.42	1.51	15,017
MSFT Call 420.00 Exp: Apr 22, 2026 Last: 5.75 Chg.: 5.75% SymbolMSFT\|20260422\|420.00C Delta0.701 Imp Vol0.3666 Bid5.5 Gamma0.0427 Theoretical5.75 Ask5.9 Theta-1.4348 Intrinsic Value4.67 Volume11,066 Vega0.0771 Time Value1.08 Open Interest2,118 Rho0.008 Delta / Theta-0.4886 MSFT Put 420.00 Exp: Apr 22, 2026 Last: 1.52 Chg.: 1.52% SymbolMSFT\|20260422\|420.00P Delta-0.2931 Imp Vol0.3543 Bid1.42 Gamma0.0437 Theoretical1.465 Ask1.51 Theta-1.3443 Intrinsic Value-4.67 Volume15,017 Vega0.0764 Time Value6.19 Open Interest680 Rho-0.0031 Delta / Theta0.218
3.95	3.95%	3.85	4.15	14,257	422.50	2.25	2.25%	2.22	2.35	12,246
MSFT Call 422.50 Exp: Apr 22, 2026 Last: 3.95 Chg.: 3.95% SymbolMSFT\|20260422\|422.50C Delta0.5917 Imp Vol0.3427 Bid3.85 Gamma0.0511 Theoretical3.95 Ask4.15 Theta-1.496 Intrinsic Value2.17 Volume14,257 Vega0.0862 Time Value1.78 Open Interest1,387 Rho0.0068 Delta / Theta-0.3955 MSFT Put 422.50 Exp: Apr 22, 2026 Last: 2.25 Chg.: 2.25% SymbolMSFT\|20260422\|422.50P Delta-0.4083 Imp Vol0.3416 Bid2.22 Gamma0.0512 Theoretical2.25 Ask2.35 Theta-1.4607 Intrinsic Value-2.17 Volume12,246 Vega0.0862 Time Value4.42 Open Interest793 Rho-0.0043 Delta / Theta0.2795
					424.67	Price @ Apr 22, 2026 13:37 GMT
2.67	2.67%	2.6	2.73	51,219	425.00	3.55	3.55%	3.3	3.55	18,896
MSFT Call 425.00 Exp: Apr 22, 2026 Last: 2.67 Chg.: 2.67% SymbolMSFT\|20260422\|425.00C Delta0.4616 Imp Vol0.3448 Bid2.6 Gamma0.0519 Theoretical2.67 Ask2.73 Theta-1.5346 Intrinsic Value-0.33 Volume51,219 Vega0.0882 Time Value3 Open Interest4,857 Rho0.0053 Delta / Theta-0.3008 MSFT Put 425.00 Exp: Apr 22, 2026 Last: 3.55 Chg.: 3.55% SymbolMSFT\|20260422\|425.00P Delta-0.5377 Imp Vol0.3528 Bid3.3 Gamma0.0507 Theoretical3.55 Ask3.55 Theta-1.5398 Intrinsic Value0.33 Volume18,896 Vega0.0882 Time Value3.22 Open Interest280 Rho-0.0055 Delta / Theta0.3492
1.66	1.66%	1.61	1.71	28,939	427.50	4.85	4.85%	4.8	5	4,411
MSFT Call 427.50 Exp: Apr 22, 2026 Last: 1.66 Chg.: 1.66% SymbolMSFT\|20260422\|427.50C Delta0.3349 Imp Vol0.3409 Bid1.61 Gamma0.0481 Theoretical1.66 Ask1.71 Theta-1.3891 Intrinsic Value-2.83 Volume28,939 Vega0.0809 Time Value4.49 Open Interest855 Rho0.0038 Delta / Theta-0.2411 MSFT Put 427.50 Exp: Apr 22, 2026 Last: 4.85 Chg.: 4.85% SymbolMSFT\|20260422\|427.50P Delta-0.673 Imp Vol0.3259 Bid4.8 Gamma0.05 Theoretical4.85 Ask5 Theta-1.2865 Intrinsic Value2.83 Volume4,411 Vega0.0801 Time Value2.02 Open Interest163 Rho-0.0067 Delta / Theta0.5231
0.95	0.95%	0.92	0.99	65,677	430.00	6.75	6.75%	6.5	6.95	1,617
MSFT Call 430.00 Exp: Apr 22, 2026 Last: 0.95 Chg.: 0.95% SymbolMSFT\|20260422\|430.00C Delta0.2227 Imp Vol0.3366 Bid0.92 Gamma0.0399 Theoretical0.95 Ask0.99 Theta-1.121 Intrinsic Value-5.33 Volume65,677 Vega0.0662 Time Value6.28 Open Interest4,001 Rho0.0026 Delta / Theta-0.1986 MSFT Put 430.00 Exp: Apr 22, 2026 Last: 6.75 Chg.: 6.75% SymbolMSFT\|20260422\|430.00P Delta-0.7792 Imp Vol0.3348 Bid6.5 Gamma0.04 Theoretical6.75 Ask6.95 Theta-1.0818 Intrinsic Value5.33 Volume1,617 Vega0.0659 Time Value1.42 Open Interest217 Rho-0.0074 Delta / Theta0.7203

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 South Africa'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.

Lunga Mphahlele Oct 31, 2024 2:49

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Microsoft doing the most 🔥

0 0

Report

sifisa Zwane Oct 31, 2024 2:49

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

It's dropping on pre-market

0 0

Report

Tshidi Tshidi Jul 04, 2020 11:30

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Great investment long term. Even with the market dips, Microsoft always bounces back quickly

18 0

Report

Mdo Lets May 25, 2019 21:37

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

from data base in the 19th century to AI security systems

1 0

Report

Aphelele Nosasa Dec 13, 2018 12:17

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Microsoft is holding up really well, impressive!

7 0

Report

Aphelele Nosasa Dec 13, 2018 12:17

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Microsoft is holding up really well, impressive!

2 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="203507645">
    <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="203507645" 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="203507645" 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://d71-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="203507645">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="205191020">
		<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="205191020" 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="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="205191020" 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>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-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://d71-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="205191020">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

South Africa Top 40	110,091.61	-499.05	-0.45%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,494.9	+345.3	+0.70%
US 500	7,109.4	+45.4	+0.64%
US Tech 100	26,690.9	+211.4	+0.80%
DAX Futures	24,362.5	-81.5	-0.33%
Dollar Index	98.182	-0.039	-0.04%

Gold	4,773.20	+53.60	+1.14%
Silver	78.200	+1.712	+2.24%
Crude Oil WTI	91.61	+1.94	+2.16%
Brent Oil	100.43	+1.95	+1.98%
Natural Gas	2.741	+0.044	+1.63%
Copper	6.0627	+0.0522	+0.87%
US Corn	462.88	+0.88	+0.19%

USD/ZAR	16.4518	-0.0323	-0.20%
EUR/USD	1.1739	-0.0005	-0.04%
GBP/USD	1.3518	+0.0014	+0.10%
USD/JPY	159.16	-0.19	-0.12%
GBP/JPY	215.15	-0.02	-0.01%
USD/CAD	1.3655	-0.0012	-0.09%
AUD/USD	0.7161	-0.0001	-0.01%

Nampak	48,400	+350	+0.73%
MTN	20,053	+263	+1.33%
Standard Bank	31,603	-203	-0.64%
FirstRand Ltd	8,858	-28	-0.32%
Capitec	439,600	+1472	+0.34%
African Rainbow Minerals	23,316	+16	+0.07%
Naspers	92,769	-1311	-1.39%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MSFT	428.29	+4.13	+0.97%
	UBA	53.00	+2.80	+5.58%

Market Movers

Name	Last	Chg. %	Vol.
Sasol	21,718	+5.46%	2.50M
Naspers	92,672	-1.50%	637.94K
Prosus	81,968	-1.29%	588.60K
Gold Fields	75,428	-1.29%	525.16K
AngloGold Ashanti ADR	166,518	-0.69%	510.27K
Valterra Platinum	148,015	-1.19%	255.96K
Capitec	439,600	+0.34%	202.35K

Name	Last	Chg. %	Vol.
Africa Bitcoin	995.00	+198.80%	0.30K
AfroCentric Investment Corp	80	+14.29%	0.50K
Lesaka Tech	8,700	+7.18%	249.00
Adcorp	640	+6.84%	24.41K
Stefanutti Stocks	626	+6.28%	716.80K
Quilter	4,240	+5.60%	1.71M
Europa Metals	22	+4.76%	1.68K

Name	Last	Chg. %	Vol.
Sephaku Holdings Ltd	183	-13.68%	2.00K
Montauk Renewables	2,400.00	-11.11%	18.87K
Brimstone	451	-8.89%	27.48K
Choppies Enterprises	166	-7.78%	3.02K
Master Drilling Group Ltd	1,651	-5.60%	3.79K
Mustek Ltd	1,351	-4.72%	2.01K
Discovery	12,951	-4.07%	2.32K