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)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
19,125,699
Last: 
514.05
Change: 
+2.83 (+0.5509%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 507.500
14.9
+1.325
14.35
14.55
365
0.38
0.6073
0.0141
670
MSFT 510.000
13.08
+0.905
12.95
13.1
2,674
0.38
0.5714
0.0144
2371
MSFT 512.500
11.65
+0.75
11.55
11.75
1,813
0.38
0.5352
0.0146
1797
MSFT 515.000
10.45
+0.75
10.3
10.5
5,001
0.38
0.4987
0.0146
4610
MSFT 517.500
9.25
+0.7
9.15
9.35
1,940
0.38
0.4623
0.0146
1697
MSFT 520.000
8
+0.45
8.15
8.25
2,330
0.38
0.4262
0.0144
3291
Fri Aug 01 2025
Strike
MSFT 507.500
MSFT 510.000
MSFT 512.500
MSFT 515.000
MSFT 517.500
MSFT 520.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 507.500
7.83
-0.77
7.7
7.85
809
0.38
-0.3955
0.0142
918
MSFT 510.000
8.99
-0.71
8.75
8.95
1,301
0.38
-0.4316
0.0145
1559
MSFT 512.500
10.14
-0.785
9.95
10.1
1,892
0.38
-0.4682
0.0147
1636
MSFT 515.000
11.24
-0.985
11.2
11.35
2,016
0.38
-0.5049
0.0148
995
MSFT 517.500
12.63
-0.995
12.55
12.7
564
0.38
-0.5417
0.0147
318
MSFT 520.000
14.1
-1
13.95
14.15
370
0.38
-0.5781
0.0146
290
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 507.500
15.6
+0.725
15.75
15.95
86
0.3
0.6046
0.0127
101
MSFT 510.000
14.25
+0.775
14.3
14.45
334
0.3
0.5724
0.013
632
MSFT 512.500
13.4
+1.275
12.9
13.05
318
0.3
0.5396
0.0132
272
MSFT 515.000
11.75
+0.875
11.6
11.75
839
0.29
0.5064
0.0134
750
MSFT 517.500
10.45
+0.75
10.4
10.55
327
0.29
0.473
0.0134
365
MSFT 520.000
9.15
+0.525
9.25
9.4
549
0.29
0.4397
0.0133
1439
Fri Aug 08 2025
Strike
MSFT 507.500
MSFT 510.000
MSFT 512.500
MSFT 515.000
MSFT 517.500
MSFT 520.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 507.500
8.8
-0.725
8.65
8.85
221
0.3
-0.3991
0.0129
217
MSFT 510.000
9.9
-0.75
9.7
9.9
168
0.3
-0.4317
0.0132
257
MSFT 512.500
10.95
-0.85
10.75
11.05
96
0.3
-0.4649
0.0134
136
MSFT 515.000
12.25
-0.825
12
12.25
273
0.3
-0.4985
0.0135
159
MSFT 517.500
13
-1.4
13.3
13.55
73
0.3
-0.5323
0.0136
60
MSFT 520.000
14.35
-1.5
14.65
14.95
157
0.29
-0.5661
0.0135
84
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 507.500
18.57
+2.345
17.15
17.4
47
0.27
0.6027
0.0116
128
MSFT 510.000
15.72
+0.945
15.65
15.9
511
0.27
0.5736
0.0118
11813
MSFT 512.500
14.4
+1
14.25
14.45
216
0.27
0.5439
0.0121
758
MSFT 515.000
13.05
+0.95
12.9
13.1
919
0.26
0.5136
0.0122
9144
MSFT 517.500
11.67
+0.77
11.6
11.8
177
0.26
0.483
0.0123
420
MSFT 520.000
10.6
+0.825
10.4
10.65
1,375
0.26
0.4523
0.0123
7471
Fri Aug 15 2025
Strike
MSFT 507.500
MSFT 510.000
MSFT 512.500
MSFT 515.000
MSFT 517.500
MSFT 520.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 507.500
9.8
-0.65
9.6
9.85
397
0.27
-0.4021
0.0118
426
MSFT 510.000
10.85
-0.675
10.6
10.9
1,092
0.27
-0.4317
0.012
4062
MSFT 512.500
11.95
-0.725
11.7
11.95
468
0.27
-0.462
0.0123
412
MSFT 515.000
12.55
-1.35
12.9
13.15
200
0.26
-0.4929
0.0124
678
MSFT 517.500
13.7
-1.5
14.15
14.4
136
0.26
-0.5241
0.0125
96
MSFT 520.000
15.1
-1.5
15.5
15.75
71
0.26
-0.5555
0.0126
645
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 500.000
25.05
+3.2
22.9
23.2
33
0.25
0.6788
0.01
259
MSFT 505.000
19.72
+1.145
19.55
19.85
49
0.25
0.6279
0.0107
342
MSFT 510.000
16.38
+0.755
16.5
16.75
62
0.25
0.5736
0.0112
407
MSFT 515.000
14.89
+1.965
13.8
13.95
732
0.24
0.5167
0.0116
1095
MSFT 520.000
11.26
+0.685
11.25
11.5
254
0.24
0.4586
0.0117
2754
MSFT 525.000
9.45
+0.9
9.15
9.35
54
0.24
0.4008
0.0115
229
Fri Aug 22 2025
Strike
MSFT 500.000
MSFT 505.000
MSFT 510.000
MSFT 515.000
MSFT 520.000
MSFT 525.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 500.000
8.05
-0.525
7.9
8.1
53
0.25
-0.3296
0.01
193
MSFT 505.000
8.35
-2
9.6
9.8
27
0.25
-0.3806
0.0107
70
MSFT 510.000
11.75
-0.65
11.55
11.8
30
0.25
-0.435
0.0112
119
MSFT 515.000
13
-1.75
13.8
14.05
204
0.24
-0.4919
0.0116
88
MSFT 520.000
15.2
-2.25
16.35
16.65
8
0.24
-0.5499
0.0116
14
MSFT 525.000
18.45
-2.025
19.25
19.55
12
0.24
-0.6077
0.0115
42
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 500.000
26.55
+3.75
23.9
24.15
217
0.24
0.6688
0.0094
316
MSFT 505.000
20.65
+1.05
20.55
20.85
22
0.24
0.6212
0.01
184
MSFT 510.000
17.72
+1.095
17.55
17.75
116
0.24
0.5705
0.0105
257
MSFT 515.000
14.75
+0.825
14.8
15
272
0.23
0.5177
0.0108
422
MSFT 520.000
12.2
+0.625
12.3
12.5
154
0.23
0.4637
0.0108
144
MSFT 525.000
10.15
+0.675
10.1
10.3
55
0.23
0.4098
0.0107
392
Fri Aug 29 2025
Strike
MSFT 500.000
MSFT 505.000
MSFT 510.000
MSFT 515.000
MSFT 520.000
MSFT 525.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 500.000
8.75
-0.625
8.7
8.9
65
0.24
-0.3365
0.0095
443
MSFT 505.000
9.12
-2.03
10.4
10.6
41
0.24
-0.3849
0.0101
126
MSFT 510.000
11.04
-2.16
12.3
12.6
227
0.24
-0.4362
0.0106
283
MSFT 515.000
14.95
-0.6
14.55
14.85
161
0.23
-0.4898
0.0109
172
MSFT 520.000
15.44
-2.76
17.15
17.45
46
0.23
-0.5445
0.011
84
MSFT 525.000
20.19
-0.985
20
20.3
76
0.23
-0.5991
0.0108
51
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.