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)

2025-06-20 15:59:59 ET (Delayed)
Bid: 
477
Ask: 
477.8
Vol: 
37,239,612
Last: 
477.8
Change: 
-2.84 (+-0.5914%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 472.500
4.74
-3.31
3.75
5.95
598
0
0.9988
0.0025
1893
MSFT 475.000
2.37
-3.505
2
2.7
5,773
0.31
0.9659
0.0574
18317
MSFT 477.500
0.19
-3.735
0.05
0.26
5,305
0.18
0.4482
0.4856
3215
MSFT 480.000
0.02
-2.235
0.01
0.02
19,581
0.38
0.0235
0.0424
14644
MSFT 482.500
0.01
-1.07
0
0.01
9,676
0.58
0.0006
0.0013
4861
MSFT 485.000
0.01
-0.425
0
0.01
14,551
0.82
0.0001
0.0003
13473
Fri Jun 20 2025
Strike
MSFT 472.500
MSFT 475.000
MSFT 477.500
MSFT 480.000
MSFT 482.500
MSFT 485.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 472.500
0.01
-0.375
0
0.05
2,357
0.56
-0.0012
0.0025
2864
MSFT 475.000
0.01
-0.655
0
0.01
20,927
0.3
-0.0341
0.0574
7377
MSFT 477.500
0.38
-0.785
0.33
0.58
14,324
0.19
-0.5518
0.4856
3895
MSFT 480.000
2.83
+0.845
2.14
3.7
13,741
0.42
-0.9765
0.0424
3013
MSFT 482.500
5.15
+1.825
4.05
6.25
4,494
0.69
-0.9994
0.0013
730
MSFT 485.000
7.25
+2.025
6.55
8.8
403
0
-0.9998
0.0003
292
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 472.500
7.55
-3
7.55
7.85
407
0.18
0.6776
0.03
468
MSFT 475.000
6.03
-2.595
5.85
6.1
1,426
0.17
0.6023
0.0336
3465
MSFT 477.500
4.45
-2.425
4.3
4.55
1,877
0.16
0.5169
0.036
10733
MSFT 480.000
3.2
-2.125
3.05
3.3
3,684
0.16
0.4248
0.0366
5015
MSFT 482.500
2.2
-1.75
2
2.25
3,842
0.16
0.332
0.035
671
MSFT 485.000
1.45
-1.385
1.33
1.45
6,501
0.15
0.2458
0.031
2085
Fri Jun 27 2025
Strike
MSFT 472.500
MSFT 475.000
MSFT 477.500
MSFT 480.000
MSFT 482.500
MSFT 485.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 472.500
2.56
+0.17
2.5
2.73
1,627
0.18
-0.3276
0.0306
1310
MSFT 475.000
3.35
+0.345
3.25
3.4
4,139
0.17
-0.4046
0.0343
1727
MSFT 477.500
4.33
+0.58
4.25
4.5
2,515
0.17
-0.4922
0.0368
1597
MSFT 480.000
5.55
+0.85
5.5
5.75
4,987
0.16
-0.5868
0.0375
1405
MSFT 482.500
6.45
+0.6
6.95
7.3
911
0.16
-0.6824
0.0359
350
MSFT 485.000
8.6
+1.35
8.7
9.05
299
0.15
-0.7713
0.0318
299
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.