Detailed MSFT options chain for 2028-12-15 – 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 – 2028-12-15 – 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 2028-12-15.
This MSFT 2028-12-15 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 2028-12-15. 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 281215C00730000 | 730.00 | 31 | 30 | 31.1 | 520 | 9068 | 40.86% | |
| MSFT 281215C00600000 | 600.00 | 48.35 | 47.45 | 50.25 | 23 | 6101 | 41.53% | |
| MSFT 281215C00530000 | 530.00 | 62.87 | 61.6 | 64.6 | 15 | 4923 | 41.71% | |
| MSFT 281215C00400000 | 400.00 | 106 | 106 | 107.5 | 125 | 4224 | 43.63% | YES |
| MSFT 281215C00500000 | 500.00 | 71.4 | 69.5 | 72 | 108 | 4199 | 41.78% | |
| MSFT 281215C00590000 | 590.00 | 50.08 | 48.5 | 52 | 8 | 3816 | 41.52% | |
| MSFT 281215C00700000 | 700.00 | 34.2 | 33.25 | 34.5 | 44 | 3482 | 40.90% | |
| MSFT 281215C00460000 | 460.00 | 83.25 | 83.15 | 84.9 | 55 | 3383 | 42.54% | |
| MSFT 281215C00350000 | 350.00 | 128.4 | 128 | 130.4 | 66 | 2510 | 44.80% | YES |
| MSFT 281215C00550000 | 550.00 | 58.95 | 57.2 | 59.35 | 13 | 2245 | 41.35% | |
| MSFT 281215C00520000 | 520.00 | 65.55 | 64 | 67.65 | 51 | 1926 | 42.00% | |
| MSFT 281215C00230000 | 230.00 | 198 | 202 | 204.6 | 4 | 1898 | 50.80% | YES |
| MSFT 281215C00725000 | 725.00 | 31.02 | 30.65 | 32.2 | 54 | 1830 | 41.14% | |
| MSFT 281215C00420000 | 420.00 | 98 | 96.55 | 99.5 | 11 | 1684 | 43.27% | |
| MSFT 281215C00390000 | 390.00 | 110.5 | 109 | 112.05 | 71 | 1607 | 43.96% | YES |
| MSFT 281215C00300000 | 300.00 | 157.8 | 155.5 | 158.5 | 34 | 1542 | 46.89% | YES |
| MSFT 281215C00580000 | 580.00 | 53.54 | 50 | 53.4 | 4 | 1522 | 41.34% | |
| MSFT 281215C00380000 | 380.00 | 115.4 | 113.5 | 116.65 | 6 | 1428 | 44.27% | YES |
| MSFT 281215C00210000 | 210.00 | 218 | 216.5 | 219.5 | 3 | 1202 | 51.22% | YES |
| MSFT 281215C00410000 | 410.00 | 101.7 | 101.65 | 104.15 | 17 | 1188 | 43.75% | |
| MSFT 281215C00450000 | 450.00 | 87 | 85.6 | 88.25 | 21 | 1165 | 42.67% | |
| MSFT 281215C00585000 | 585.00 | 49.95 | 49.65 | 52.45 | 14 | 1073 | 41.33% | |
| MSFT 281215C00705000 | 705.00 | 33.3 | 31.95 | 35.2 | 3 | 1032 | 41.50% | |
| MSFT 281215C00625000 | 625.00 | 43.85 | 42 | 46.15 | 8 | 998 | 41.54% | |
| MSFT 281215C00720000 | 720.00 | 32.28 | 30.8 | 33.65 | 2 | 949 | 41.57% | |
| MSFT 281215C00455000 | 455.00 | 79.88 | 84.3 | 86.85 | 7 | 878 | 42.72% | |
| MSFT 281215C00545000 | 545.00 | 54.85 | 58.05 | 60.95 | 2 | 871 | 41.57% | |
| MSFT 281215C00715000 | 715.00 | 30.35 | 31.3 | 34.15 | 12 | 865 | 41.54% | |
| MSFT 281215C00430000 | 430.00 | 94 | 92.75 | 95.5 | 112 | 862 | 43.02% | |
| MSFT 281215C00650000 | 650.00 | 40.02 | 38.95 | 41.6 | 13 | 849 | 41.19% | |
| MSFT 281215C00205000 | 205.00 | 218.04 | 220.5 | 223.85 | 40 | 818 | 51.94% | YES |
| MSFT 281215C00370000 | 370.00 | 118.25 | 118.15 | 122 | 1 | 800 | 44.85% | YES |
| MSFT 281215C00555000 | 555.00 | 55.6 | 56.2 | 58.7 | 2 | 791 | 41.51% | |
| MSFT 281215C00250000 | 250.00 | 184 | 188 | 190.9 | 9 | 785 | 49.71% | YES |
| MSFT 281215C00560000 | 560.00 | 53.03 | 54.5 | 57.65 | 10 | 757 | 41.49% | |
| MSFT 281215C00570000 | 570.00 | 50.8 | 52.6 | 55.5 | 22 | 718 | 41.42% | |
| MSFT 281215C00490000 | 490.00 | 74.39 | 72.35 | 75.8 | 50 | 699 | 42.27% | |
| MSFT 281215C00360000 | 360.00 | 123.49 | 123 | 126.1 | 1 | 690 | 44.81% | YES |
| MSFT 281215C00440000 | 440.00 | 89.63 | 89 | 92.05 | 6 | 644 | 42.94% | |
| MSFT 281215C00620000 | 620.00 | 45.5 | 43 | 46.55 | 1 | 625 | 41.37% | |
| MSFT 281215C00670000 | 670.00 | 34.9 | 35.5 | 39.1 | 1 | 620 | 41.29% | |
| MSFT 281215C00645000 | 645.00 | 38.05 | 40 | 42.65 | 89 | 589 | 41.33% | |
| MSFT 281215C00200000 | 200.00 | 225.8 | 224 | 227.25 | 1 | 586 | 52.02% | YES |
| MSFT 281215C00540000 | 540.00 | 57.92 | 59 | 62.9 | 50 | 532 | 41.92% | |
| MSFT 281215C00655000 | 655.00 | 38.45 | 37.55 | 41.4 | 16 | 530 | 41.41% | |
| MSFT 281215C00470000 | 470.00 | 80.23 | 78.8 | 81.65 | 8 | 517 | 42.40% | |
| MSFT 281215C00510000 | 510.00 | 68.79 | 67.3 | 70.5 | 63 | 478 | 42.18% | |
| MSFT 281215C00505000 | 505.00 | 66.67 | 68.1 | 72 | 2 | 448 | 42.29% | |
| MSFT 281215C00340000 | 340.00 | 131.55 | 133 | 135.85 | 13 | 444 | 45.25% | YES |
| MSFT 281215C00605000 | 605.00 | 47.18 | 46.05 | 49.35 | 3 | 420 | 41.51% | |
| MSFT 281215C00480000 | 480.00 | 77.15 | 75.7 | 79.1 | 12 | 405 | 42.51% | |
| MSFT 281215C00320000 | 320.00 | 145.8 | 144 | 146.75 | 3 | 396 | 45.99% | YES |
| MSFT 281215C00185000 | 185.00 | 237.08 | 236 | 240.5 | 2 | 379 | 54.23% | YES |
| MSFT 281215C00630000 | 630.00 | 42 | 42.3 | 44.5 | 44 | 344 | 41.16% | |
| MSFT 281215C00375000 | 375.00 | 117.7 | 115.85 | 118.7 | 25 | 335 | 44.29% | YES |
| MSFT 281215C00710000 | 710.00 | 33.9 | 31.55 | 34.7 | 1 | 334 | 41.53% | |
| MSFT 281215C00305000 | 305.00 | 154.05 | 153.1 | 155.65 | 3 | 320 | 46.74% | YES |
| MSFT 281215C00665000 | 665.00 | 36.1 | 37 | 40.15 | 22 | 293 | 41.47% | |
| MSFT 281215C00680000 | 680.00 | 34.91 | 35.6 | 37.55 | 10 | 285 | 41.18% | |
| MSFT 281215C00290000 | 290.00 | 162.75 | 161.5 | 164.5 | 10 | 283 | 47.31% | YES |
| MSFT 281215C00425000 | 425.00 | 96.46 | 94.5 | 97.65 | 7 | 276 | 43.21% | |
| MSFT 281215C00595000 | 595.00 | 48.8 | 47.8 | 50.55 | 2 | 231 | 41.29% | |
| MSFT 281215C00280000 | 280.00 | 159.95 | 168 | 170.8 | 4 | 230 | 47.83% | YES |
| MSFT 281215C00690000 | 690.00 | 34.25 | 33.7 | 37 | 1 | 218 | 41.50% | |
| MSFT 281215C00525000 | 525.00 | 60 | 63.25 | 66.2 | 1 | 211 | 41.89% | |
| MSFT 281215C00240000 | 240.00 | 186.82 | 194.5 | 197.9 | 1 | 210 | 50.40% | YES |
| MSFT 281215C00385000 | 385.00 | 112.8 | 111.1 | 114.7 | 13 | 205 | 44.27% | YES |
| MSFT 281215C00260000 | 260.00 | 179 | 181 | 184.15 | 3 | 201 | 49.12% | YES |
| MSFT 281215C00415000 | 415.00 | 97 | 98.5 | 101.9 | 1 | 200 | 43.55% | |
| MSFT 281215C00295000 | 295.00 | 150.15 | 158.5 | 161.55 | 2 | 193 | 47.14% | YES |
| MSFT 281215C00225000 | 225.00 | 201.47 | 205.5 | 208.5 | 21 | 190 | 50.23% | YES |
| MSFT 281215C00475000 | 475.00 | 78.92 | 77.4 | 80.05 | 2 | 180 | 42.33% | |
| MSFT 281215C00535000 | 535.00 | 56 | 60.5 | 63.3 | 11 | 177 | 41.64% | |
| MSFT 281215C00330000 | 330.00 | 132.25 | 138.5 | 141.55 | 2 | 176 | 45.77% | YES |
| MSFT 281215C00685000 | 685.00 | 33.85 | 34.3 | 37.65 | 2 | 174 | 41.51% | |
| MSFT 281215C00270000 | 270.00 | 171.13 | 174.5 | 177.55 | 37 | 174 | 48.55% | YES |
| MSFT 281215C00365000 | 365.00 | 113.82 | 120.5 | 123.8 | 8 | 163 | 44.73% | YES |
| MSFT 281215C00660000 | 660.00 | 37.5 | 37.9 | 40.2 | 101 | 163 | 41.18% | |
| MSFT 281215C00220000 | 220.00 | 210.5 | 209 | 212.75 | 1 | 159 | 50.74% | YES |
| MSFT 281215C00310000 | 310.00 | 150.28 | 149.5 | 152.45 | 1 | 157 | 46.38% | YES |
| MSFT 281215C00195000 | 195.00 | 224.8 | 228 | 231 | 4 | 155 | 52.44% | YES |
| MSFT 281215C00315000 | 315.00 | 143.85 | 146.5 | 150.1 | 39 | 154 | 46.45% | YES |
| MSFT 281215C00575000 | 575.00 | 53.8 | 51.65 | 54.95 | 2 | 153 | 41.59% | |
| MSFT 281215C00610000 | 610.00 | 43.75 | 45 | 48.25 | 4 | 153 | 41.40% | |
| MSFT 281215C00405000 | 405.00 | 103.8 | 102.5 | 105.65 | 11 | 150 | 43.62% | |
| MSFT 281215C00565000 | 565.00 | 50.25 | 53.75 | 56.5 | 98 | 136 | 41.43% | |
| MSFT 281215C00465000 | 465.00 | 82.05 | 80.3 | 83.25 | 11 | 128 | 42.47% | |
| MSFT 281215C00445000 | 445.00 | 90.19 | 87.25 | 90.15 | 5 | 127 | 42.81% | |
| MSFT 281215C00265000 | 265.00 | 175.57 | 177.5 | 180.8 | 22 | 122 | 48.81% | YES |
| MSFT 281215C00640000 | 640.00 | 37.9 | 40 | 43.45 | 1 | 115 | 41.36% | |
| MSFT 281215C00515000 | 515.00 | 63.8 | 65.8 | 68.55 | 1 | 115 | 41.89% | |
| MSFT 281215C00395000 | 395.00 | 109.08 | 106.5 | 110.5 | 16 | 106 | 44.11% | YES |
| MSFT 281215C00355000 | 355.00 | 118.65 | 125.5 | 128.55 | 1 | 104 | 44.95% | YES |
| MSFT 281215C00485000 | 485.00 | 70.12 | 74.25 | 77.15 | 1 | 103 | 42.27% | |
| MSFT 281215C00615000 | 615.00 | 44.32 | 44.85 | 47.3 | 24 | 99 | 41.34% | |
| MSFT 281215C00695000 | 695.00 | 32.35 | 33.35 | 36.2 | 2 | 92 | 41.41% | |
| MSFT 281215C00345000 | 345.00 | 126.75 | 130.5 | 133.3 | 10 | 89 | 45.12% | YES |
| MSFT 281215C00675000 | 675.00 | 37.28 | 36.15 | 38.7 | 4 | 88 | 41.41% | |
| MSFT 281215C00255000 | 255.00 | 187.12 | 184.5 | 187.55 | 2 | 81 | 49.44% | YES |
| MSFT 281215C00275000 | 275.00 | 175.23 | 171 | 173.85 | 3 | 78 | 48.00% | YES |
| MSFT 281215C00190000 | 190.00 | 233 | 232 | 234.5 | 2 | 70 | 52.73% | YES |
| MSFT 281215C00635000 | 635.00 | 41.2 | 40.5 | 44.1 | 1 | 68 | 41.32% | |
| MSFT 281215C00235000 | 235.00 | 195.97 | 198.5 | 201.3 | 27 | 64 | 50.65% | YES |
| MSFT 281215C00285000 | 285.00 | 160.6 | 164.5 | 167.6 | 2 | 62 | 47.55% | YES |
| MSFT 281215C00215000 | 215.00 | 198.68 | 213 | 215.5 | 20 | 56 | 50.84% | YES |
| MSFT 281215C00245000 | 245.00 | 180.43 | 191 | 194.3 | 22 | 55 | 49.99% | YES |
| MSFT 281215C00435000 | 435.00 | 85.99 | 90.75 | 94.15 | 7 | 53 | 43.14% | |
| MSFT 281215C00335000 | 335.00 | 132.97 | 135.5 | 138.75 | 7 | 53 | 45.54% | YES |
| MSFT 281215C00325000 | 325.00 | 133.73 | 141 | 144.55 | 3 | 37 | 46.09% | YES |
| MSFT 281215C00495000 | 495.00 | 64.99 | 71.3 | 73.95 | 2 | 25 | 42.05% |
The table below lists all put options on MSFT expiring on 2028-12-15. 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 281215P00195000 | 195.00 | 8.05 | 7.4 | 9.3 | 1 | 4145 | 39.03% | |
| MSFT 281215P00350000 | 350.00 | 49.63 | 47.95 | 50.05 | 70 | 2957 | 31.84% | |
| MSFT 281215P00330000 | 330.00 | 41.26 | 40.65 | 42.75 | 37 | 2662 | 32.81% | |
| MSFT 281215P00300000 | 300.00 | 30.85 | 29.6 | 31.25 | 21 | 2594 | 33.26% | |
| MSFT 281215P00400000 | 400.00 | 72.75 | 71.1 | 73.7 | 7 | 2347 | 30.44% | |
| MSFT 281215P00360000 | 360.00 | 56.37 | 52.8 | 55.05 | 4 | 2143 | 31.85% | |
| MSFT 281215P00230000 | 230.00 | 13.54 | 13.15 | 14.6 | 2 | 1915 | 36.74% | |
| MSFT 281215P00340000 | 340.00 | 45.3 | 44.5 | 45.95 | 1 | 1601 | 32.15% | |
| MSFT 281215P00220000 | 220.00 | 12.8 | 11.35 | 12.85 | 2 | 1559 | 37.29% | |
| MSFT 281215P00600000 | 600.00 | 217.31 | 210 | 213.5 | 2 | 1422 | 25.63% | YES |
| MSFT 281215P00370000 | 370.00 | 58.05 | 57.25 | 59 | 9 | 1377 | 31.31% | |
| MSFT 281215P00185000 | 185.00 | 6.77 | 5.45 | 7.8 | 16 | 1204 | 39.37% | |
| MSFT 281215P00295000 | 295.00 | 30.82 | 27.85 | 30.05 | 2 | 1137 | 33.64% | |
| MSFT 281215P00290000 | 290.00 | 29.06 | 26.45 | 28.45 | 2 | 1132 | 33.77% | |
| MSFT 281215P00410000 | 410.00 | 78.06 | 76.3 | 79.85 | 1 | 1105 | 30.51% | YES |
| MSFT 281215P00320000 | 320.00 | 37.5 | 36.45 | 38.95 | 7 | 1070 | 33.09% | |
| MSFT 281215P00240000 | 240.00 | 17 | 14.15 | 16.55 | 4 | 1017 | 36.25% | |
| MSFT 281215P00250000 | 250.00 | 17.54 | 17.1 | 18.7 | 102 | 975 | 35.80% | |
| MSFT 281215P00380000 | 380.00 | 64.4 | 61.45 | 64.2 | 2 | 962 | 31.23% | |
| MSFT 281215P00280000 | 280.00 | 26.89 | 23.55 | 26.3 | 33 | 893 | 34.60% | |
| MSFT 281215P00420000 | 420.00 | 86.3 | 82.1 | 84.55 | 15 | 850 | 29.90% | YES |
| MSFT 281215P00580000 | 580.00 | 205.48 | 192.3 | 196.5 | 2 | 842 | 25.91% | YES |
| MSFT 281215P00530000 | 530.00 | 161.84 | 153.7 | 157.2 | 750 | 825 | 27.13% | YES |
| MSFT 281215P00260000 | 260.00 | 22.28 | 18.45 | 21.05 | 1 | 790 | 35.39% | |
| MSFT 281215P00455000 | 455.00 | 112.4 | 102.9 | 105.85 | 8 | 777 | 29.19% | YES |
| MSFT 281215P00450000 | 450.00 | 105.42 | 99.6 | 103 | 2 | 775 | 29.42% | YES |
| MSFT 281215P00310000 | 310.00 | 33.53 | 32.9 | 34.75 | 20 | 704 | 33.05% | |
| MSFT 281215P00440000 | 440.00 | 97.32 | 93.3 | 96.7 | 1 | 702 | 29.60% | YES |
| MSFT 281215P00550000 | 550.00 | 171.35 | 169.25 | 172.5 | 1 | 700 | 26.63% | YES |
| MSFT 281215P00390000 | 390.00 | 68.19 | 66.65 | 69.4 | 3 | 687 | 31.06% | |
| MSFT 281215P00570000 | 570.00 | 215.3 | 184.95 | 188.5 | 1 | 585 | 26.21% | YES |
| MSFT 281215P00500000 | 500.00 | 134 | 132.3 | 135.5 | 2 | 581 | 27.93% | YES |
| MSFT 281215P00375000 | 375.00 | 60.66 | 58.95 | 61.95 | 2 | 423 | 31.43% | |
| MSFT 281215P00210000 | 210.00 | 10.05 | 9.6 | 11.2 | 6 | 418 | 37.82% | |
| MSFT 281215P00190000 | 190.00 | 7.6 | 6 | 7.75 | 1 | 416 | 38.16% | |
| MSFT 281215P00460000 | 460.00 | 106.35 | 105.75 | 109 | 1 | 408 | 29.06% | YES |
| MSFT 281215P00480000 | 480.00 | 131.62 | 118.25 | 122 | 1 | 401 | 28.53% | YES |
| MSFT 281215P00560000 | 560.00 | 200.05 | 177.25 | 180.5 | 1 | 392 | 26.45% | YES |
| MSFT 281215P00335000 | 335.00 | 45.1 | 42.3 | 44 | 1 | 383 | 32.32% | |
| MSFT 281215P00355000 | 355.00 | 54.49 | 49.9 | 52.85 | 1 | 342 | 32.00% | |
| MSFT 281215P00490000 | 490.00 | 131.45 | 124.5 | 129 | 1 | 310 | 28.36% | YES |
| MSFT 281215P00430000 | 430.00 | 93.92 | 87.85 | 91 | 1 | 308 | 29.94% | YES |
| MSFT 281215P00650000 | 650.00 | 259.7 | 252.5 | 257 | 2 | 271 | 24.47% | YES |
| MSFT 281215P00275000 | 275.00 | 25.3 | 21.05 | 24.25 | 11 | 243 | 34.36% | |
| MSFT 281215P00200000 | 200.00 | 8.49 | 8.3 | 9.6 | 10 | 239 | 38.25% | |
| MSFT 281215P00215000 | 215.00 | 10.9 | 10.5 | 12 | 32 | 239 | 37.55% | |
| MSFT 281215P00520000 | 520.00 | 166.7 | 146 | 149.75 | 2 | 226 | 27.37% | YES |
| MSFT 281215P00630000 | 630.00 | 243.59 | 235.5 | 239 | 2 | 216 | 24.74% | YES |
| MSFT 281215P00590000 | 590.00 | 212.08 | 201.5 | 205 | 6 | 201 | 25.79% | YES |
| MSFT 281215P00270000 | 270.00 | 23.85 | 21 | 23.6 | 2 | 188 | 35.00% | |
| MSFT 281215P00445000 | 445.00 | 100.39 | 96.5 | 99.65 | 1 | 183 | 29.44% | YES |
| MSFT 281215P00225000 | 225.00 | 14.2 | 11.25 | 13.85 | 20 | 145 | 37.15% | |
| MSFT 281215P00325000 | 325.00 | 39.76 | 37.85 | 41.5 | 1 | 144 | 33.29% | |
| MSFT 281215P00395000 | 395.00 | 70.22 | 68.7 | 71.85 | 15 | 144 | 30.88% | |
| MSFT 281215P00415000 | 415.00 | 81.07 | 79.05 | 81.75 | 30 | 136 | 30.03% | YES |
| MSFT 281215P00485000 | 485.00 | 150.1 | 122.05 | 125.45 | 40 | 133 | 28.43% | YES |
| MSFT 281215P00475000 | 475.00 | 116.46 | 115.6 | 118.75 | 2 | 118 | 28.69% | YES |
| MSFT 281215P00385000 | 385.00 | 65 | 64.15 | 66.95 | 56 | 117 | 31.22% | |
| MSFT 281215P00510000 | 510.00 | 145.48 | 139.5 | 143 | 2 | 116 | 27.84% | YES |
| MSFT 281215P00205000 | 205.00 | 9.45 | 8 | 10.45 | 21 | 113 | 38.11% | |
| MSFT 281215P00425000 | 425.00 | 90.94 | 85.05 | 87.3 | 1 | 108 | 29.74% | YES |
| MSFT 281215P00505000 | 505.00 | 155.13 | 135.1 | 139 | 41 | 99 | 27.78% | YES |
| MSFT 281215P00265000 | 265.00 | 23.45 | 19.25 | 22.3 | 90 | 98 | 35.19% | |
| MSFT 281215P00255000 | 255.00 | 20.26 | 17.2 | 20.05 | 2 | 96 | 35.74% | |
| MSFT 281215P00345000 | 345.00 | 47.4 | 45.9 | 48.9 | 2 | 95 | 32.43% | |
| MSFT 281215P00470000 | 470.00 | 120.12 | 111.6 | 115.3 | 1 | 90 | 28.75% | YES |
| MSFT 281215P00305000 | 305.00 | 34.5 | 30 | 34.5 | 3 | 89 | 33.99% | |
| MSFT 281215P00315000 | 315.00 | 37.52 | 34.2 | 37.3 | 1 | 82 | 33.32% | |
| MSFT 281215P00285000 | 285.00 | 28.3 | 25.45 | 27.75 | 10 | 75 | 34.42% | |
| MSFT 281215P00235000 | 235.00 | 15.4 | 13.15 | 15.55 | 40 | 73 | 36.49% | |
| MSFT 281215P00515000 | 515.00 | 148.3 | 142.9 | 146.5 | 25 | 72 | 27.67% | YES |
| MSFT 281215P00575000 | 575.00 | 189.97 | 189 | 192.35 | 2 | 70 | 25.99% | YES |
| MSFT 281215P00620000 | 620.00 | 228.8 | 231.85 | 235.5 | 8 | 67 | 27.98% | YES |
| MSFT 281215P00730000 | 730.00 | 336.21 | 327.5 | 332 | 2 | 64 | 23.81% | YES |
| MSFT 281215P00405000 | 405.00 | 75.46 | 74.45 | 77.15 | 5 | 53 | 30.64% | YES |
| MSFT 281215P00365000 | 365.00 | 56 | 54.85 | 56.7 | 31 | 51 | 31.45% | |
| MSFT 281215P00525000 | 525.00 | 173.9 | 150 | 153.05 | 20 | 41 | 27.07% | YES |
| MSFT 281215P00245000 | 245.00 | 16.95 | 14 | 18.5 | 22 | 40 | 36.73% | |
| MSFT 281215P00435000 | 435.00 | 99.67 | 90.7 | 93.75 | 14 | 38 | 29.74% | YES |
| MSFT 281215P00545000 | 545.00 | 177.11 | 170.4 | 173.2 | 35 | 34 | 28.83% | YES |
| MSFT 281215P00640000 | 640.00 | 273.09 | 244.5 | 248 | 60 | 34 | 24.63% | YES |
| MSFT 281215P00465000 | 465.00 | 115.74 | 109.25 | 111.8 | 1 | 34 | 28.77% | YES |
| MSFT 281215P00605000 | 605.00 | 237.75 | 214 | 217.5 | 15 | 28 | 25.38% | YES |
| MSFT 281215P00680000 | 680.00 | 292.43 | 281 | 284.5 | 2 | 25 | 24.03% | YES |
| MSFT 281215P00700000 | 700.00 | 328 | 299.5 | 303 | 23 | 24 | 23.58% | YES |
| MSFT 281215P00535000 | 535.00 | 179 | 157.8 | 161 | 2 | 21 | 27.02% | YES |
| MSFT 281215P00540000 | 540.00 | 173.24 | 161.4 | 165 | 22 | 20 | 26.98% | YES |
| MSFT 281215P00585000 | 585.00 | 209.52 | 197.5 | 201 | 2 | 18 | 25.99% | YES |
| MSFT 281215P00495000 | 495.00 | 137.75 | 128.55 | 132 | 2 | 13 | 28.05% | YES |
| MSFT 281215P00635000 | 635.00 | 240.97 | 245 | 249 | 2 | 10 | 28.04% | YES |
| MSFT 281215P00625000 | 625.00 | 232.37 | 230.6 | 234.8 | 2 | 6 | 24.97% | YES |
| MSFT 281215P00595000 | 595.00 | 217.77 | 204.5 | 209 | 2 | 6 | 25.58% | YES |
| MSFT 281215P00615000 | 615.00 | 213.6 | 227 | 231 | 2 | 4 | 27.94% | YES |
| MSFT 281215P00555000 | 555.00 | 180.49 | 177.4 | 181.5 | 4 | 4 | 28.87% | YES |
| MSFT 281215P00685000 | 685.00 | 322.33 | 285.65 | 289 | 2 | 2 | 23.83% | YES |
| MSFT 281215P00725000 | 725.00 | 323.82 | 322.5 | 327 | 2 | 2 | 23.61% | YES |
| MSFT 281215P00720000 | 720.00 | 337.5 | 318 | 322 | 2 | 2 | 23.40% | YES |
| MSFT 281215P00660000 | 660.00 | 288.01 | 262.25 | 266 | 2 | 1 | 24.25% | YES |
| MSFT 281215P00705000 | 705.00 | 301.17 | 310.5 | 314.5 | 2 | 0 | 28.96% | YES |
| MSFT 281215P00645000 | 645.00 | 213 | 0 | 0 | 3 | 0 | 0.00% | YES |
| MSFT 281215P00655000 | 655.00 | 269.25 | 263 | 267 | 4 | 0 | 28.00% | YES |
| MSFT 281215P00665000 | 665.00 | 262.85 | 0 | 0 | 1 | 0 | 0.00% | YES |
| MSFT 281215P00675000 | 675.00 | 288.75 | 281.55 | 285.5 | 2 | 0 | 28.13% | YES |
| MSFT 281215P00710000 | 710.00 | 329 | 309 | 312.5 | 2 | 0 | 23.51% | YES |
| MSFT 281215P00670000 | 670.00 | 274.01 | 277 | 280.5 | 4 | 0 | 27.87% | YES |
| MSFT 281215P00565000 | 565.00 | 146.52 | 0 | 0 | 20 | 0 | 0.00% | YES |
| MSFT 281215P00610000 | 610.00 | 170 | 0 | 0 | 1 | 0 | 0.00% | YES |
| MSFT 281215P00715000 | 715.00 | 332.75 | 313 | 317.5 | 2 | 0 | 23.73% | YES |
| MSFT 281215P00690000 | 690.00 | 272.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
This page displays the full MSFT options chain for contracts expiring on 2028-12-15. 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 2028-12-15. 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 2028-12-15. 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 2028-12-15 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 2028-12-15 approaches.
