Detailed MSFT options chain for 2026-06-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for MSFT.
This page focuses on a single options expiration date for MSFT – 2026-06-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for MSFT into 2026-06-18.
This MSFT 2026-06-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on MSFT expiring on 2026-06-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MSFT 260618C00480000 | 480.00 | 1.17 | 1.15 | 1.22 | 336 | 26379 | 31.66% | |
| MSFT 260618C00500000 | 500.00 | 0.73 | 0.72 | 0.75 | 709 | 17580 | 32.57% | |
| MSFT 260618C00520000 | 520.00 | 0.48 | 0.46 | 0.51 | 3600 | 13269 | 33.86% | |
| MSFT 260618C00450000 | 450.00 | 2.62 | 2.6 | 2.64 | 1567 | 12361 | 30.40% | |
| MSFT 260618C00600000 | 600.00 | 0.15 | 0.12 | 0.17 | 454 | 7394 | 39.55% | |
| MSFT 260618C00550000 | 550.00 | 0.3 | 0.26 | 0.32 | 164 | 7229 | 36.04% | |
| MSFT 260618C00420000 | 420.00 | 6.45 | 6.4 | 6.55 | 758 | 7078 | 30.65% | |
| MSFT 260618C00400000 | 400.00 | 11.57 | 11.55 | 11.7 | 1740 | 6672 | 31.55% | |
| MSFT 260618C00530000 | 530.00 | 0.39 | 0.38 | 0.42 | 20 | 6554 | 34.45% | |
| MSFT 260618C00430000 | 430.00 | 4.75 | 4.7 | 4.85 | 559 | 6003 | 30.45% | |
| MSFT 260618C00440000 | 440.00 | 3.52 | 3.45 | 3.6 | 372 | 5840 | 30.43% | |
| MSFT 260618C00780000 | 780.00 | 0.03 | 0.02 | 0.06 | 160 | 5127 | 50.39% | |
| MSFT 260618C00455000 | 455.00 | 2.27 | 2.25 | 2.32 | 74 | 5013 | 30.62% | |
| MSFT 260618C00620000 | 620.00 | 0.1 | 0.08 | 0.12 | 1 | 4986 | 40.33% | |
| MSFT 260618C00470000 | 470.00 | 1.5 | 1.48 | 1.56 | 166 | 4801 | 31.18% | |
| MSFT 260618C00570000 | 570.00 | 0.23 | 0.18 | 0.22 | 11 | 4505 | 37.01% | |
| MSFT 260618C00590000 | 590.00 | 0.15 | 0.13 | 0.19 | 27 | 4481 | 38.87% | |
| MSFT 260618C00560000 | 560.00 | 0.22 | 0.22 | 0.27 | 85 | 4435 | 36.62% | |
| MSFT 260618C00460000 | 460.00 | 1.95 | 1.95 | 2.02 | 325 | 4377 | 30.76% | |
| MSFT 260618C00580000 | 580.00 | 0.18 | 0.16 | 0.21 | 36 | 4375 | 38.09% | |
| MSFT 260618C00635000 | 635.00 | 0.1 | 0.06 | 0.11 | 5 | 4161 | 41.55% | |
| MSFT 260618C00525000 | 525.00 | 0.43 | 0.42 | 0.48 | 30 | 4033 | 34.35% | |
| MSFT 260618C00800000 | 800.00 | 0.02 | 0.02 | 0.04 | 20 | 3654 | 50.59% | |
| MSFT 260618C00475000 | 475.00 | 1.28 | 1.3 | 1.38 | 211 | 3261 | 31.43% | |
| MSFT 260618C00760000 | 760.00 | 0.03 | 0.03 | 0.05 | 10 | 3076 | 49.61% | |
| MSFT 260618C00485000 | 485.00 | 1.02 | 1.01 | 1.08 | 18 | 3033 | 31.90% | |
| MSFT 260618C00510000 | 510.00 | 0.59 | 0.57 | 0.64 | 56 | 2996 | 33.42% | |
| MSFT 260618C00405000 | 405.00 | 10.1 | 10 | 10.15 | 129 | 2869 | 31.24% | |
| MSFT 260618C00410000 | 410.00 | 8.6 | 8.65 | 8.8 | 237 | 2840 | 31.01% | |
| MSFT 260618C00415000 | 415.00 | 7.4 | 7.45 | 7.6 | 715 | 2702 | 30.81% | |
| MSFT 260618C00425000 | 425.00 | 5.55 | 5.5 | 5.65 | 574 | 2588 | 30.55% | |
| MSFT 260618C00575000 | 575.00 | 0.2 | 0.17 | 0.23 | 8 | 2291 | 37.84% | |
| MSFT 260618C00540000 | 540.00 | 0.35 | 0.32 | 0.38 | 14 | 2276 | 35.45% | |
| MSFT 260618C00445000 | 445.00 | 2.93 | 3 | 3.1 | 575 | 2097 | 30.45% | |
| MSFT 260618C00490000 | 490.00 | 0.93 | 0.9 | 0.94 | 185 | 2075 | 32.02% | |
| MSFT 260618C00515000 | 515.00 | 0.52 | 0.52 | 0.57 | 2512 | 1938 | 33.64% | |
| MSFT 260618C00650000 | 650.00 | 0.11 | 0.08 | 0.1 | 32 | 1852 | 42.68% | |
| MSFT 260618C00605000 | 605.00 | 0.12 | 0.1 | 0.16 | 2 | 1775 | 39.84% | |
| MSFT 260618C00535000 | 535.00 | 0.36 | 0.34 | 0.4 | 7 | 1766 | 34.96% | |
| MSFT 260618C00585000 | 585.00 | 0.16 | 0.14 | 0.2 | 30 | 1757 | 38.48% | |
| MSFT 260618C00465000 | 465.00 | 1.72 | 1.7 | 1.77 | 177 | 1736 | 30.96% | |
| MSFT 260618C00435000 | 435.00 | 4.1 | 4.05 | 4.15 | 176 | 1623 | 30.36% | |
| MSFT 260618C00395000 | 395.00 | 13.27 | 13.25 | 13.4 | 202 | 1586 | 31.85% | |
| MSFT 260618C00390000 | 390.00 | 15.24 | 15.15 | 15.3 | 634 | 1530 | 32.22% | |
| MSFT 260618C00700000 | 700.00 | 0.07 | 0.04 | 0.08 | 173 | 1440 | 46.58% | |
| MSFT 260618C00495000 | 495.00 | 0.8 | 0.8 | 0.85 | 18 | 1428 | 32.37% | |
| MSFT 260618C00640000 | 640.00 | 0.12 | 0.07 | 0.11 | 1 | 1416 | 42.09% | |
| MSFT 260618C00545000 | 545.00 | 0.3 | 0.29 | 0.35 | 2 | 1405 | 35.77% | |
| MSFT 260618C00380000 | 380.00 | 19.55 | 19.5 | 19.7 | 683 | 1372 | 33.11% | |
| MSFT 260618C00680000 | 680.00 | 0.09 | 0.03 | 0.09 | 329 | 1281 | 45.22% | |
| MSFT 260618C00565000 | 565.00 | 0.24 | 0.21 | 0.24 | 18 | 1268 | 36.74% | |
| MSFT 260618C00625000 | 625.00 | 0.19 | 0.08 | 0.13 | 5 | 1261 | 41.21% | |
| MSFT 260618C00610000 | 610.00 | 0.12 | 0.1 | 0.15 | 1 | 1249 | 40.14% | |
| MSFT 260618C00595000 | 595.00 | 0.24 | 0.12 | 0.18 | 4 | 1172 | 39.21% | |
| MSFT 260618C00505000 | 505.00 | 0.65 | 0.64 | 0.7 | 55 | 1149 | 33.06% | |
| MSFT 260618C00385000 | 385.00 | 17.2 | 17.25 | 17.4 | 321 | 1097 | 32.64% | |
| MSFT 260618C00720000 | 720.00 | 0.06 | 0.03 | 0.06 | 1 | 1079 | 47.07% | |
| MSFT 260618C00300000 | 300.00 | 76.1 | 75.8 | 78.25 | 3 | 965 | 47.33% | YES |
| MSFT 260618C00555000 | 555.00 | 0.29 | 0.25 | 0.3 | 1 | 945 | 36.43% | |
| MSFT 260618C00615000 | 615.00 | 0.2 | 0.09 | 0.12 | 3 | 936 | 39.75% | |
| MSFT 260618C00375000 | 375.00 | 22.05 | 22 | 22.15 | 957 | 932 | 33.56% | |
| MSFT 260618C00360000 | 360.00 | 30.25 | 30.25 | 30.95 | 316 | 925 | 35.63% | YES |
| MSFT 260618C00280000 | 280.00 | 107 | 94 | 96 | 1 | 814 | 50.98% | YES |
| MSFT 260618C00350000 | 350.00 | 37.19 | 36.4 | 37.95 | 37 | 790 | 37.65% | YES |
| MSFT 260618C00645000 | 645.00 | 0.11 | 0.05 | 0.11 | 16 | 783 | 42.58% | |
| MSFT 260618C00185000 | 185.00 | 216.75 | 185.45 | 189 | 5 | 777 | 77.49% | YES |
| MSFT 260618C00630000 | 630.00 | 0.11 | 0.07 | 0.13 | 9 | 685 | 41.75% | |
| MSFT 260618C00370000 | 370.00 | 24.7 | 24.65 | 24.85 | 1845 | 648 | 34.13% | YES |
| MSFT 260618C00675000 | 675.00 | 0.1 | 0.03 | 0.09 | 48 | 633 | 44.73% | |
| MSFT 260618C00665000 | 665.00 | 0.14 | 0.04 | 0.1 | 3 | 593 | 44.24% | |
| MSFT 260618C00175000 | 175.00 | 200.25 | 195.35 | 198.9 | 7 | 469 | 81.76% | YES |
| MSFT 260618C00740000 | 740.00 | 0.03 | 0.03 | 0.06 | 32 | 464 | 48.83% | |
| MSFT 260618C00660000 | 660.00 | 0.14 | 0.04 | 0.1 | 2 | 454 | 43.75% | |
| MSFT 260618C00295000 | 295.00 | 82.7 | 80.4 | 82.6 | 10 | 427 | 48.19% | YES |
| MSFT 260618C00290000 | 290.00 | 105.42 | 84.85 | 86.8 | 1 | 398 | 48.51% | YES |
| MSFT 260618C00670000 | 670.00 | 0.21 | 0.03 | 0.1 | 1 | 383 | 44.73% | |
| MSFT 260618C00330000 | 330.00 | 51.65 | 50.55 | 52.85 | 2 | 325 | 41.03% | YES |
| MSFT 260618C00285000 | 285.00 | 118.07 | 127.15 | 130.4 | 47 | 303 | 126.74% | YES |
| MSFT 260618C00365000 | 365.00 | 27.6 | 27.5 | 27.7 | 185 | 251 | 34.70% | YES |
| MSFT 260618C00250000 | 250.00 | 137.1 | 122.35 | 124.45 | 2 | 236 | 54.65% | YES |
| MSFT 260618C00230000 | 230.00 | 142 | 141.1 | 144.6 | 2 | 211 | 60.56% | YES |
| MSFT 260618C00355000 | 355.00 | 33.7 | 32.6 | 34.65 | 28 | 204 | 37.02% | YES |
| MSFT 260618C00310000 | 310.00 | 94.23 | 67.05 | 68.95 | 16 | 199 | 43.92% | YES |
| MSFT 260618C00320000 | 320.00 | 59.33 | 59 | 60.7 | 108 | 185 | 42.40% | YES |
| MSFT 260618C00325000 | 325.00 | 55.07 | 55.3 | 56.85 | 14 | 183 | 41.94% | YES |
| MSFT 260618C00655000 | 655.00 | 0.22 | 0.04 | 0.1 | 10 | 178 | 43.26% | |
| MSFT 260618C00345000 | 345.00 | 40.21 | 39.35 | 40.9 | 16 | 169 | 37.52% | YES |
| MSFT 260618C00220000 | 220.00 | 169.7 | 150.95 | 154.35 | 2 | 124 | 63.82% | YES |
| MSFT 260618C00335000 | 335.00 | 46.78 | 47.45 | 48.7 | 24 | 94 | 39.71% | YES |
| MSFT 260618C00340000 | 340.00 | 43.3 | 43 | 44.55 | 15 | 89 | 38.28% | YES |
| MSFT 260618C00275000 | 275.00 | 99 | 98.15 | 100.75 | 1 | 60 | 52.58% | YES |
| MSFT 260618C00270000 | 270.00 | 144.24 | 103.15 | 105.35 | 1 | 59 | 53.61% | YES |
| MSFT 260618C00190000 | 190.00 | 300.78 | 241.05 | 244.15 | 1 | 59 | 273.88% | YES |
| MSFT 260618C00305000 | 305.00 | 83.69 | 71.9 | 73.25 | 1 | 48 | 44.83% | YES |
| MSFT 260618C00200000 | 200.00 | 189 | 170.6 | 174.25 | 6 | 44 | 71.73% | YES |
| MSFT 260618C00195000 | 195.00 | 193 | 175.55 | 179.15 | 7 | 38 | 73.56% | YES |
| MSFT 260618C00315000 | 315.00 | 77.5 | 63.45 | 65.1 | 3 | 38 | 43.81% | YES |
| MSFT 260618C00265000 | 265.00 | 121.85 | 107.4 | 110.05 | 10 | 35 | 54.91% | YES |
| MSFT 260618C00255000 | 255.00 | 140 | 117.55 | 119.65 | 1 | 34 | 53.40% | YES |
| MSFT 260618C00235000 | 235.00 | 141 | 136.3 | 139.75 | 1 | 31 | 59.38% | YES |
| MSFT 260618C00245000 | 245.00 | 214.9 | 165.35 | 168.6 | 1 | 29 | 158.22% | YES |
| MSFT 260618C00260000 | 260.00 | 143.13 | 112.7 | 114.9 | 9 | 25 | 52.09% | YES |
| MSFT 260618C00240000 | 240.00 | 133.23 | 131.4 | 134.85 | 1 | 17 | 57.68% | YES |
| MSFT 260618C00180000 | 180.00 | 194.64 | 190.4 | 194 | 4 | 17 | 79.91% | YES |
| MSFT 260618C00225000 | 225.00 | 179.92 | 146 | 149.5 | 2 | 14 | 62.20% | YES |
| MSFT 260618C00210000 | 210.00 | 189.25 | 160.75 | 164.3 | 1 | 7 | 67.63% | YES |
| MSFT 260618C00215000 | 215.00 | 246 | 194.75 | 198.15 | 6 | 5 | 187.02% | YES |
| MSFT 260618C00205000 | 205.00 | 235.75 | 238.5 | 242 | 8 | 4 | 284.45% | YES |
The table below lists all put options on MSFT expiring on 2026-06-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MSFT 260618P00400000 | 400.00 | 38.42 | 37.55 | 39.25 | 50 | 8990 | 29.39% | YES |
| MSFT 260618P00385000 | 385.00 | 28.55 | 28.55 | 28.75 | 49 | 8194 | 28.94% | YES |
| MSFT 260618P00450000 | 450.00 | 79.39 | 78.3 | 80.85 | 49 | 7701 | 28.00% | YES |
| MSFT 260618P00300000 | 300.00 | 3.95 | 3.8 | 3.95 | 221 | 7284 | 38.70% | |
| MSFT 260618P00380000 | 380.00 | 26.5 | 25.8 | 26.05 | 103 | 7160 | 29.46% | YES |
| MSFT 260618P00365000 | 365.00 | 19.38 | 18.85 | 19.05 | 215 | 6340 | 31.00% | |
| MSFT 260618P00350000 | 350.00 | 13.64 | 13.45 | 13.65 | 778 | 6292 | 32.65% | |
| MSFT 260618P00370000 | 370.00 | 21.25 | 20.95 | 21.2 | 2092 | 5529 | 30.48% | |
| MSFT 260618P00420000 | 420.00 | 53.14 | 52.1 | 53.65 | 32 | 5446 | 27.01% | YES |
| MSFT 260618P00345000 | 345.00 | 12.22 | 12 | 12.15 | 87 | 5130 | 33.20% | |
| MSFT 260618P00430000 | 430.00 | 62.03 | 60.8 | 62.45 | 30 | 5102 | 27.37% | YES |
| MSFT 260618P00415000 | 415.00 | 49.07 | 47.75 | 49.9 | 114 | 4523 | 27.81% | YES |
| MSFT 260618P00250000 | 250.00 | 0.83 | 0.8 | 0.86 | 20 | 4138 | 44.65% | |
| MSFT 260618P00330000 | 330.00 | 8.55 | 8.35 | 8.5 | 587 | 3787 | 34.98% | |
| MSFT 260618P00390000 | 390.00 | 32.4 | 31.45 | 31.7 | 59 | 3752 | 28.52% | YES |
| MSFT 260618P00360000 | 360.00 | 17.05 | 16.85 | 17.05 | 613 | 3701 | 31.49% | |
| MSFT 260618P00375000 | 375.00 | 23.67 | 23.3 | 23.5 | 156 | 3130 | 29.92% | YES |
| MSFT 260618P00340000 | 340.00 | 10.8 | 10.65 | 10.8 | 213 | 2828 | 33.78% | |
| MSFT 260618P00445000 | 445.00 | 75.45 | 73.6 | 76.1 | 30 | 2657 | 27.63% | YES |
| MSFT 260618P00460000 | 460.00 | 89.85 | 87.95 | 90.7 | 16 | 2454 | 29.76% | YES |
| MSFT 260618P00395000 | 395.00 | 34.75 | 33.5 | 35.5 | 58 | 2393 | 29.09% | YES |
| MSFT 260618P00355000 | 355.00 | 15.37 | 15.1 | 15.25 | 130 | 2335 | 32.04% | |
| MSFT 260618P00440000 | 440.00 | 70.58 | 69 | 71.55 | 3 | 2292 | 27.74% | YES |
| MSFT 260618P00325000 | 325.00 | 7.55 | 7.4 | 7.55 | 293 | 2259 | 35.65% | |
| MSFT 260618P00405000 | 405.00 | 42.02 | 40.9 | 42.35 | 19 | 2214 | 28.40% | YES |
| MSFT 260618P00310000 | 310.00 | 5.15 | 5 | 5.15 | 226 | 2214 | 37.46% | |
| MSFT 260618P00335000 | 335.00 | 9.85 | 9.45 | 9.6 | 586 | 2181 | 34.39% | |
| MSFT 260618P00425000 | 425.00 | 57.42 | 56.6 | 58.05 | 34 | 2155 | 27.29% | YES |
| MSFT 260618P00410000 | 410.00 | 45.75 | 44.6 | 45.8 | 59 | 1981 | 27.67% | YES |
| MSFT 260618P00435000 | 435.00 | 66.21 | 64.95 | 67 | 46 | 1883 | 27.64% | YES |
| MSFT 260618P00320000 | 320.00 | 6.8 | 6.5 | 6.65 | 147 | 1807 | 36.23% | |
| MSFT 260618P00455000 | 455.00 | 85.35 | 82.65 | 86.25 | 11 | 1537 | 30.55% | YES |
| MSFT 260618P00315000 | 315.00 | 5.81 | 5.7 | 5.85 | 442 | 1468 | 36.82% | |
| MSFT 260618P00290000 | 290.00 | 3 | 2.88 | 2.97 | 30 | 1366 | 39.83% | |
| MSFT 260618P00295000 | 295.00 | 3.5 | 3.3 | 3.45 | 25 | 1299 | 39.33% | |
| MSFT 260618P00305000 | 305.00 | 4.55 | 4.4 | 4.5 | 85 | 1286 | 38.04% | |
| MSFT 260618P00470000 | 470.00 | 99.62 | 97.8 | 100.25 | 21 | 1200 | 30.02% | YES |
| MSFT 260618P00480000 | 480.00 | 109.47 | 107.45 | 110.85 | 7 | 991 | 34.72% | YES |
| MSFT 260618P00475000 | 475.00 | 104.07 | 102.85 | 105.3 | 45 | 969 | 31.29% | YES |
| MSFT 260618P00465000 | 465.00 | 91.5 | 92.7 | 95.95 | 7 | 926 | 31.84% | YES |
| MSFT 260618P00280000 | 280.00 | 2.27 | 2.15 | 2.21 | 42 | 656 | 40.98% | |
| MSFT 260618P00185000 | 185.00 | 0.07 | 0.03 | 0.1 | 11 | 618 | 52.93% | |
| MSFT 260618P00175000 | 175.00 | 0.04 | 0.03 | 0.06 | 3 | 555 | 54.88% | |
| MSFT 260618P00285000 | 285.00 | 2.36 | 2.5 | 2.57 | 39 | 549 | 40.42% | |
| MSFT 260618P00485000 | 485.00 | 109.54 | 112.55 | 115.95 | 2 | 538 | 36.18% | YES |
| MSFT 260618P00265000 | 265.00 | 1.35 | 1.33 | 1.39 | 1 | 507 | 42.75% | |
| MSFT 260618P00270000 | 270.00 | 1.46 | 1.56 | 1.62 | 59 | 507 | 42.11% | |
| MSFT 260618P00200000 | 200.00 | 0.11 | 0.09 | 0.15 | 7 | 499 | 50.59% | |
| MSFT 260618P00500000 | 500.00 | 126.57 | 127.8 | 130.35 | 1 | 466 | 36.48% | YES |
| MSFT 260618P00210000 | 210.00 | 0.19 | 0.16 | 0.2 | 1 | 431 | 49.81% | |
| MSFT 260618P00275000 | 275.00 | 1.8 | 1.84 | 1.9 | 32 | 429 | 41.57% | |
| MSFT 260618P00190000 | 190.00 | 0.04 | 0.05 | 0.11 | 1 | 401 | 52.15% | |
| MSFT 260618P00245000 | 245.00 | 0.43 | 0.67 | 0.72 | 1 | 360 | 45.22% | |
| MSFT 260618P00490000 | 490.00 | 119.55 | 117.55 | 120.95 | 13 | 306 | 37.21% | YES |
| MSFT 260618P00235000 | 235.00 | 0.44 | 0.46 | 0.51 | 40 | 284 | 46.51% | |
| MSFT 260618P00230000 | 230.00 | 0.33 | 0.37 | 0.42 | 1 | 274 | 47.07% | |
| MSFT 260618P00205000 | 205.00 | 0.15 | 0.12 | 0.17 | 1 | 248 | 50.73% | |
| MSFT 260618P00255000 | 255.00 | 0.9 | 0.95 | 1.01 | 20 | 232 | 43.99% | |
| MSFT 260618P00260000 | 260.00 | 1.07 | 1.13 | 1.18 | 160 | 224 | 43.32% | |
| MSFT 260618P00515000 | 515.00 | 134.05 | 142.55 | 145.45 | 1 | 218 | 39.78% | YES |
| MSFT 260618P00225000 | 225.00 | 0.26 | 0.3 | 0.35 | 1 | 215 | 47.71% | |
| MSFT 260618P00195000 | 195.00 | 0.09 | 0.07 | 0.13 | 2 | 215 | 51.47% | |
| MSFT 260618P00520000 | 520.00 | 148.12 | 147.75 | 150.25 | 3 | 209 | 39.61% | YES |
| MSFT 260618P00505000 | 505.00 | 123.95 | 132.35 | 135.95 | 200 | 198 | 40.22% | YES |
| MSFT 260618P00220000 | 220.00 | 0.21 | 0.24 | 0.3 | 1 | 191 | 48.58% | |
| MSFT 260618P00240000 | 240.00 | 0.53 | 0.55 | 0.61 | 8 | 152 | 45.90% | |
| MSFT 260618P00180000 | 180.00 | 0.08 | 0.01 | 0.4 | 4 | 141 | 62.31% | |
| MSFT 260618P00215000 | 215.00 | 0.22 | 0.2 | 0.24 | 1 | 112 | 49.07% | |
| MSFT 260618P00530000 | 530.00 | 159 | 157.65 | 160.95 | 90 | 111 | 44.93% | YES |
| MSFT 260618P00495000 | 495.00 | 112.5 | 122.3 | 126.05 | 27 | 60 | 38.64% | YES |
| MSFT 260618P00510000 | 510.00 | 128.4 | 137.35 | 140.8 | 30 | 23 | 40.53% | YES |
| MSFT 260618P00525000 | 525.00 | 153.1 | 152.3 | 155.95 | 3 | 10 | 44.02% | YES |
| MSFT 260618P00595000 | 595.00 | 209.45 | 222.35 | 225.9 | 2 | 1 | 55.48% | YES |
| MSFT 260618P00625000 | 625.00 | 141.9 | 151.3 | 154.95 | 1 | 0 | 0.00% | YES |
| MSFT 260618P00535000 | 535.00 | 146 | 162.35 | 165.95 | 510 | 0 | 45.83% | YES |
| MSFT 260618P00540000 | 540.00 | 151.5 | 167.35 | 170.95 | 9 | 0 | 46.72% | YES |
| MSFT 260618P00545000 | 545.00 | 163.35 | 172.8 | 175.35 | 4 | 0 | 44.48% | YES |
| MSFT 260618P00550000 | 550.00 | 168.33 | 177.8 | 180.9 | 27 | 0 | 48.22% | YES |
| MSFT 260618P00555000 | 555.00 | 168.5 | 182.35 | 185.85 | 9 | 0 | 48.82% | YES |
| MSFT 260618P00560000 | 560.00 | 169.5 | 187.35 | 190.95 | 19 | 0 | 50.15% | YES |
| MSFT 260618P00565000 | 565.00 | 158.37 | 192.35 | 195.85 | 3 | 0 | 50.48% | YES |
| MSFT 260618P00570000 | 570.00 | 180 | 197.35 | 200.95 | 1 | 0 | 51.80% | YES |
| MSFT 260618P00575000 | 575.00 | 179.2 | 202.8 | 205.35 | 10 | 0 | 49.29% | YES |
| MSFT 260618P00580000 | 580.00 | 118.2 | 169.05 | 172.3 | 1 | 0 | 0.00% | YES |
| MSFT 260618P00585000 | 585.00 | 161.5 | 174.1 | 177.3 | 1 | 0 | 0.00% | YES |
| MSFT 260618P00590000 | 590.00 | 102.16 | 189.2 | 192.75 | 3 | 0 | 0.00% | YES |
| MSFT 260618P00600000 | 600.00 | 214.47 | 227.8 | 230.35 | 4 | 0 | 53.03% | YES |
| MSFT 260618P00605000 | 605.00 | 69.35 | 114.9 | 116.6 | 1 | 0 | 0.00% | YES |
| MSFT 260618P00610000 | 610.00 | 219.15 | 237.35 | 240.85 | 1 | 0 | 57.46% | YES |
| MSFT 260618P00615000 | 615.00 | 133 | 141.65 | 144.95 | 1 | 0 | 0.00% | YES |
| MSFT 260618P00620000 | 620.00 | 136.92 | 146.65 | 149.95 | 1 | 0 | 0.00% | YES |
| MSFT 260618P00630000 | 630.00 | 98.58 | 138.35 | 141.9 | 9 | 0 | 0.00% | YES |
| MSFT 260618P00635000 | 635.00 | 160.93 | 161.5 | 165 | 1 | 0 | 0.00% | YES |
| MSFT 260618P00640000 | 640.00 | 142.55 | 166.65 | 169.95 | 1 | 0 | 0.00% | YES |
| MSFT 260618P00645000 | 645.00 | 118.2 | 153.75 | 156.4 | 1 | 0 | 0.00% | YES |
| MSFT 260618P00650000 | 650.00 | 116 | 158.75 | 161.4 | 2 | 0 | 0.00% | YES |
| MSFT 260618P00655000 | 655.00 | 126.5 | 163.75 | 166.4 | 2 | 0 | 0.00% | YES |
| MSFT 260618P00660000 | 660.00 | 166.56 | 186.65 | 189.95 | 1 | 0 | 0.00% | YES |
| MSFT 260618P00670000 | 670.00 | 160.85 | 196.2 | 199.95 | 2 | 0 | 0.00% | YES |
| MSFT 260618P00680000 | 680.00 | 142.35 | 188.75 | 191.4 | 5 | 0 | 0.00% | YES |
| MSFT 260618P00700000 | 700.00 | 290.47 | 327.4 | 330.95 | 10 | 0 | 51.95% | YES |
| MSFT 260618P00720000 | 720.00 | 241.1 | 288.2 | 291.35 | 1 | 0 | 0.00% | YES |
| MSFT 260618P00665000 | 665.00 | 126.9 | 173.75 | 176.4 | 0 | 0 | 0.00% | YES |
| MSFT 260618P00675000 | 675.00 | 147.05 | 183.75 | 186.4 | 0 | 0 | 0.00% | YES |
| MSFT 260618P00740000 | 740.00 | 263.87 | 266.3 | 269.95 | 1 | 0 | 0.00% | YES |
| MSFT 260618P00780000 | 780.00 | 299.25 | 305.7 | 309.65 | 0 | 0 | 0.00% | YES |
This page displays the full MSFT options chain for contracts expiring on 2026-06-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-06-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in MSFT.
The ITM column highlights whether a contract is currently in-the-money for MSFT: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for MSFT between now and 2026-06-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-06-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in MSFT, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The MSFT options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-06-18 approaches.
