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)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
372.95
Ask: 
373.3
Vol: 
19,484,993
Last: 
373.1
Change: 
+7.7 (+2.0991%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 367.500
4.35
+2.1
4.25
4.45
2,099
0.35
0.4908
0.0344
840
MSFT 370.000
3.25
+1.62
3.1
3.25
6,588
0.34
0.404
0.0341
2522
MSFT 372.500
2.21
+1.055
2.16
2.26
2,111
0.33
0.3193
0.0321
917
MSFT 375.000
1.46
+0.65
1.44
1.54
5,580
0.33
0.2413
0.0285
1746
MSFT 377.500
0.93
+0.365
0.93
1
3,409
0.32
0.1742
0.0238
1557
MSFT 380.000
0.62
+0.22
0.57
0.61
3,775
0.32
0.1205
0.0187
3829
Fri Apr 25 2025
Strike
MSFT 367.500
MSFT 370.000
MSFT 372.500
MSFT 375.000
MSFT 377.500
MSFT 380.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSFT 367.500
5.01
-6.24
4.75
5.05
392
0.34
-0.5129
0.0348
1248
MSFT 370.000
6.05
-7.075
6.1
6.4
770
0.34
-0.6007
0.0345
1910
MSFT 372.500
7.55
-7.725
7.65
8
149
0.33
-0.6865
0.0324
400
MSFT 375.000
9.4
-7.925
9.4
9.8
163
0.32
-0.7654
0.0288
1082
MSFT 377.500
13.51
-5.765
10.15
12.25
78
0.24
-0.8332
0.024
717
MSFT 380.000
13.1
-8.85
13.15
14.05
294
0.31
-0.8875
0.0189
1015
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.