Detailed MSFT options chain for 2028-06-16 – 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 – 2028-06-16 – 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 2028-06-16.
This MSFT 2028-06-16 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 2028-06-16. 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 280616C00720000 | 720.00 | 21.8 | 20.6 | 22.45 | 170 | 2716 | 40.36% | |
| MSFT 280616C00470000 | 470.00 | 66.8 | 66.3 | 68.55 | 26 | 2263 | 41.70% | |
| MSFT 280616C00600000 | 600.00 | 37.07 | 35.95 | 37.7 | 164 | 2232 | 40.59% | |
| MSFT 280616C00680000 | 680.00 | 24.69 | 24.55 | 26.65 | 5 | 1667 | 40.43% | |
| MSFT 280616C00700000 | 700.00 | 24.32 | 22.55 | 24.6 | 9 | 1498 | 40.48% | |
| MSFT 280616C00440000 | 440.00 | 73.51 | 76 | 78.9 | 3 | 1497 | 42.21% | |
| MSFT 280616C00500000 | 500.00 | 59 | 57.2 | 59.9 | 164 | 1491 | 41.46% | |
| MSFT 280616C00580000 | 580.00 | 39.7 | 39.55 | 41.15 | 2 | 1391 | 40.63% | |
| MSFT 280616C00490000 | 490.00 | 55.95 | 59.65 | 63.3 | 5 | 1136 | 41.83% | |
| MSFT 280616C00400000 | 400.00 | 93.4 | 92 | 95.75 | 37 | 959 | 43.41% | YES |
| MSFT 280616C00460000 | 460.00 | 69.85 | 69.4 | 72.75 | 10 | 913 | 42.27% | |
| MSFT 280616C00550000 | 550.00 | 46 | 44.95 | 47 | 3 | 909 | 40.73% | |
| MSFT 280616C00560000 | 560.00 | 42.5 | 42.9 | 45.15 | 1 | 845 | 40.79% | |
| MSFT 280616C00450000 | 450.00 | 74.07 | 72.65 | 75.5 | 37 | 822 | 42.12% | |
| MSFT 280616C00590000 | 590.00 | 38.04 | 37.25 | 39.5 | 2 | 806 | 40.67% | |
| MSFT 280616C00350000 | 350.00 | 118.17 | 116.5 | 120.05 | 5 | 734 | 44.91% | YES |
| MSFT 280616C00660000 | 660.00 | 25.82 | 27.45 | 29.15 | 1 | 647 | 40.52% | |
| MSFT 280616C00300000 | 300.00 | 145 | 145.5 | 149.35 | 1 | 620 | 47.11% | YES |
| MSFT 280616C00420000 | 420.00 | 83.33 | 83.6 | 86.6 | 1 | 588 | 42.60% | |
| MSFT 280616C00650000 | 650.00 | 26.95 | 28.05 | 30.35 | 25 | 571 | 40.50% | |
| MSFT 280616C00380000 | 380.00 | 102.68 | 101.55 | 104.6 | 165 | 499 | 43.80% | YES |
| MSFT 280616C00390000 | 390.00 | 98.5 | 96.5 | 99.5 | 10 | 439 | 43.32% | YES |
| MSFT 280616C00410000 | 410.00 | 83.49 | 87.75 | 91.25 | 14 | 437 | 43.07% | |
| MSFT 280616C00185000 | 185.00 | 227.89 | 231 | 235 | 9 | 400 | 54.84% | YES |
| MSFT 280616C00480000 | 480.00 | 62.7 | 62.85 | 65.55 | 1 | 332 | 41.62% | |
| MSFT 280616C00370000 | 370.00 | 102.91 | 106 | 109.65 | 8 | 323 | 44.19% | YES |
| MSFT 280616C00510000 | 510.00 | 53.25 | 54.4 | 57.05 | 8 | 312 | 41.29% | |
| MSFT 280616C00430000 | 430.00 | 75.93 | 79.95 | 83.5 | 1 | 304 | 42.78% | |
| MSFT 280616C00630000 | 630.00 | 29.75 | 31.35 | 33.05 | 1 | 304 | 40.51% | |
| MSFT 280616C00570000 | 570.00 | 39.7 | 40.8 | 43.05 | 1 | 284 | 40.68% | |
| MSFT 280616C00670000 | 670.00 | 25.43 | 26.4 | 27.8 | 4 | 268 | 40.44% | |
| MSFT 280616C00620000 | 620.00 | 28.96 | 31.5 | 34.75 | 2 | 267 | 40.65% | |
| MSFT 280616C00340000 | 340.00 | 124.2 | 122 | 125.25 | 2 | 265 | 45.15% | YES |
| MSFT 280616C00530000 | 530.00 | 51 | 49.3 | 52.1 | 7 | 254 | 41.14% | |
| MSFT 280616C00690000 | 690.00 | 22.5 | 22.5 | 25.35 | 1 | 241 | 40.32% | |
| MSFT 280616C00200000 | 200.00 | 213 | 218.5 | 222.5 | 5 | 204 | 53.09% | YES |
| MSFT 280616C00610000 | 610.00 | 35.05 | 33.8 | 35.95 | 2 | 200 | 40.50% | |
| MSFT 280616C00520000 | 520.00 | 53.36 | 52.6 | 54.3 | 2 | 196 | 41.11% | |
| MSFT 280616C00540000 | 540.00 | 46 | 46.75 | 49.45 | 14 | 178 | 40.91% | |
| MSFT 280616C00310000 | 310.00 | 139 | 139.5 | 142.9 | 1 | 176 | 46.49% | YES |
| MSFT 280616C00360000 | 360.00 | 112.5 | 111 | 114.35 | 9 | 173 | 44.33% | YES |
| MSFT 280616C00210000 | 210.00 | 195.88 | 210.5 | 213.5 | 10 | 164 | 51.69% | YES |
| MSFT 280616C00190000 | 190.00 | 229.02 | 226.5 | 231.5 | 2 | 152 | 54.47% | YES |
| MSFT 280616C00330000 | 330.00 | 121.25 | 127.5 | 131.2 | 2 | 147 | 45.71% | YES |
| MSFT 280616C00320000 | 320.00 | 135 | 133.5 | 136.95 | 2 | 136 | 46.09% | YES |
| MSFT 280616C00270000 | 270.00 | 163.6 | 165.5 | 169.2 | 8 | 127 | 48.80% | YES |
| MSFT 280616C00290000 | 290.00 | 154 | 152 | 155.65 | 3 | 125 | 47.55% | YES |
| MSFT 280616C00220000 | 220.00 | 199.98 | 202.5 | 205.5 | 2 | 110 | 50.74% | YES |
| MSFT 280616C00250000 | 250.00 | 171.7 | 180 | 184.4 | 4 | 109 | 50.93% | YES |
| MSFT 280616C00240000 | 240.00 | 173.23 | 187 | 190.7 | 20 | 108 | 50.86% | YES |
| MSFT 280616C00640000 | 640.00 | 25.7 | 29.55 | 32.45 | 10 | 108 | 40.91% | |
| MSFT 280616C00280000 | 280.00 | 157.77 | 159 | 162.45 | 1 | 99 | 48.23% | YES |
| MSFT 280616C00225000 | 225.00 | 199.1 | 198.5 | 201.5 | 2 | 74 | 50.24% | YES |
| MSFT 280616C00195000 | 195.00 | 209.33 | 222.5 | 227.5 | 2 | 62 | 54.06% | YES |
| MSFT 280616C00215000 | 215.00 | 198.5 | 206.5 | 209.5 | 1 | 55 | 51.22% | YES |
| MSFT 280616C00230000 | 230.00 | 192.53 | 195 | 197.5 | 2 | 50 | 51.03% | YES |
| MSFT 280616C00260000 | 260.00 | 165.35 | 172.5 | 175.6 | 1 | 44 | 49.01% | YES |
The table below lists all put options on MSFT expiring on 2028-06-16. 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 280616P00330000 | 330.00 | 37.4 | 34.65 | 37.1 | 101 | 1786 | 33.69% | |
| MSFT 280616P00350000 | 350.00 | 43.54 | 42.25 | 44.55 | 15 | 1725 | 32.90% | |
| MSFT 280616P00240000 | 240.00 | 11.56 | 11.2 | 12.7 | 25 | 1510 | 37.00% | |
| MSFT 280616P00300000 | 300.00 | 25.37 | 24.15 | 27.2 | 4 | 1417 | 34.76% | |
| MSFT 280616P00360000 | 360.00 | 49.65 | 45.25 | 48.75 | 20 | 1238 | 32.59% | |
| MSFT 280616P00320000 | 320.00 | 34 | 30.2 | 33.2 | 2 | 942 | 33.81% | |
| MSFT 280616P00340000 | 340.00 | 41.52 | 36.95 | 40.65 | 2 | 877 | 33.25% | |
| MSFT 280616P00400000 | 400.00 | 69.62 | 65 | 67.85 | 1 | 642 | 31.46% | |
| MSFT 280616P00380000 | 380.00 | 58.05 | 55.6 | 57.2 | 1 | 632 | 31.70% | |
| MSFT 280616P00290000 | 290.00 | 24.5 | 21.4 | 24.1 | 4 | 516 | 34.98% | |
| MSFT 280616P00280000 | 280.00 | 21.76 | 19.15 | 21.4 | 21 | 490 | 35.33% | |
| MSFT 280616P00410000 | 410.00 | 72.15 | 69.95 | 73.05 | 1 | 434 | 31.13% | YES |
| MSFT 280616P00420000 | 420.00 | 77.92 | 75.9 | 78 | 30 | 406 | 30.60% | YES |
| MSFT 280616P00310000 | 310.00 | 28.37 | 28.1 | 30.05 | 4 | 386 | 34.25% | |
| MSFT 280616P00430000 | 430.00 | 82.85 | 81.1 | 84.45 | 30 | 376 | 30.65% | YES |
| MSFT 280616P00270000 | 270.00 | 18.55 | 16.3 | 18.95 | 1 | 360 | 35.74% | |
| MSFT 280616P00540000 | 540.00 | 169.52 | 156.65 | 160 | 5 | 327 | 27.69% | YES |
| MSFT 280616P00390000 | 390.00 | 61.63 | 59.7 | 61.7 | 5 | 298 | 31.25% | |
| MSFT 280616P00450000 | 450.00 | 101.45 | 93.05 | 95.9 | 2 | 290 | 29.83% | YES |
| MSFT 280616P00370000 | 370.00 | 57 | 51 | 52.75 | 2 | 284 | 32.09% | |
| MSFT 280616P00500000 | 500.00 | 127.12 | 126.4 | 129.7 | 2 | 279 | 28.60% | YES |
| MSFT 280616P00260000 | 260.00 | 18.1 | 14.95 | 16.55 | 6 | 253 | 36.03% | |
| MSFT 280616P00195000 | 195.00 | 5.82 | 4.1 | 5.45 | 70 | 231 | 37.90% | |
| MSFT 280616P00440000 | 440.00 | 91.66 | 86.95 | 90.2 | 1 | 219 | 30.30% | YES |
| MSFT 280616P00460000 | 460.00 | 106.43 | 99.55 | 102.85 | 1 | 197 | 29.84% | YES |
| MSFT 280616P00510000 | 510.00 | 140.75 | 133.95 | 137.5 | 26 | 170 | 28.60% | YES |
| MSFT 280616P00220000 | 220.00 | 12 | 6.35 | 9.45 | 1 | 166 | 37.96% | |
| MSFT 280616P00490000 | 490.00 | 137.17 | 119.6 | 122.55 | 1 | 147 | 28.83% | YES |
| MSFT 280616P00550000 | 550.00 | 188.79 | 164.5 | 168 | 2 | 134 | 27.48% | YES |
| MSFT 280616P00230000 | 230.00 | 11.54 | 8.6 | 11 | 5 | 127 | 37.47% | |
| MSFT 280616P00480000 | 480.00 | 138 | 112.7 | 115.4 | 2 | 125 | 28.99% | YES |
| MSFT 280616P00470000 | 470.00 | 108.9 | 106.4 | 108.85 | 2 | 125 | 29.33% | YES |
| MSFT 280616P00185000 | 185.00 | 4.8 | 3.85 | 4.55 | 1 | 121 | 38.53% | |
| MSFT 280616P00250000 | 250.00 | 13.85 | 11.1 | 14.7 | 1 | 118 | 36.66% | |
| MSFT 280616P00530000 | 530.00 | 156.37 | 148.9 | 152.5 | 3 | 95 | 28.08% | YES |
| MSFT 280616P00570000 | 570.00 | 202.43 | 180.2 | 184.5 | 1 | 81 | 27.13% | YES |
| MSFT 280616P00210000 | 210.00 | 7.24 | 5.85 | 7.5 | 1 | 65 | 37.68% | |
| MSFT 280616P00520000 | 520.00 | 151.75 | 141 | 145 | 2 | 63 | 28.38% | YES |
| MSFT 280616P00215000 | 215.00 | 7.2 | 8.2 | 8.9 | 1 | 61 | 38.42% | |
| MSFT 280616P00200000 | 200.00 | 5.82 | 4.75 | 6 | 1 | 61 | 37.69% | |
| MSFT 280616P00560000 | 560.00 | 194.32 | 172.75 | 176 | 1 | 57 | 27.20% | YES |
| MSFT 280616P00225000 | 225.00 | 9.9 | 7.8 | 9.4 | 1 | 56 | 36.76% | |
| MSFT 280616P00190000 | 190.00 | 7.59 | 3.6 | 5.05 | 1 | 49 | 38.33% | |
| MSFT 280616P00680000 | 680.00 | 267.04 | 267.5 | 272.5 | 65 | 33 | 0.00% | YES |
| MSFT 280616P00600000 | 600.00 | 206.42 | 206.5 | 210 | 2 | 32 | 26.49% | YES |
| MSFT 280616P00650000 | 650.00 | 256.7 | 252 | 257 | 2 | 11 | 27.46% | YES |
| MSFT 280616P00590000 | 590.00 | 226.01 | 198 | 201 | 4 | 7 | 26.45% | YES |
| MSFT 280616P00640000 | 640.00 | 230.5 | 242.5 | 247 | 6 | 6 | 26.86% | YES |
| MSFT 280616P00610000 | 610.00 | 205.5 | 220.5 | 224.5 | 2 | 4 | 30.09% | YES |
| MSFT 280616P00620000 | 620.00 | 231.9 | 224 | 227.5 | 3 | 2 | 26.02% | YES |
| MSFT 280616P00660000 | 660.00 | 269.89 | 259.6 | 263.6 | 3 | 2 | 25.01% | YES |
| MSFT 280616P00690000 | 690.00 | 275.13 | 277 | 282 | 2 | 2 | 0.00% | YES |
| MSFT 280616P00720000 | 720.00 | 317.14 | 317 | 321 | 2 | 1 | 24.91% | YES |
| MSFT 280616P00630000 | 630.00 | 258.75 | 233 | 236.5 | 2 | 1 | 25.86% | YES |
| MSFT 280616P00670000 | 670.00 | 245.9 | 272 | 277 | 1 | 0 | 28.61% | YES |
| MSFT 280616P00580000 | 580.00 | 158.27 | 0 | 0 | 4 | 0 | 0.00% | YES |
| MSFT 280616P00700000 | 700.00 | 327.05 | 297 | 301.5 | 1 | 0 | 24.67% | YES |
This page displays the full MSFT options chain for contracts expiring on 2028-06-16. 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 2028-06-16. 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 2028-06-16. 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 2028-06-16 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 2028-06-16 approaches.
