Detailed MSFT options chain for 2029-01-19 – 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 – 2029-01-19 – 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 2029-01-19.
This MSFT 2029-01-19 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 2029-01-19. 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 290119C00520000 | 520.00 | 120.51 | 116 | 120.5 | 2 | 298 | 40.28% | |
| MSFT 290119C00490000 | 490.00 | 134.52 | 129.5 | 134 | 2 | 282 | 40.91% | YES |
| MSFT 290119C00530000 | 530.00 | 116.43 | 112.5 | 115.85 | 25 | 270 | 39.95% | |
| MSFT 290119C00750000 | 750.00 | 51.59 | 50 | 52.6 | 24 | 255 | 37.68% | |
| MSFT 290119C00600000 | 600.00 | 89.66 | 86 | 90 | 30 | 228 | 38.89% | |
| MSFT 290119C00500000 | 500.00 | 129.84 | 125 | 129 | 23 | 167 | 40.56% | YES |
| MSFT 290119C00290000 | 290.00 | 258.04 | 255 | 259.5 | 8 | 155 | 49.93% | YES |
| MSFT 290119C00300000 | 300.00 | 249.96 | 247.5 | 252 | 4 | 151 | 49.28% | YES |
| MSFT 290119C00550000 | 550.00 | 108.23 | 104 | 108 | 89 | 130 | 39.66% | |
| MSFT 290119C00480000 | 480.00 | 138.92 | 135.5 | 139 | 44 | 95 | 41.21% | YES |
| MSFT 290119C00430000 | 430.00 | 164.09 | 161.5 | 165.5 | 27 | 82 | 42.71% | YES |
| MSFT 290119C00450000 | 450.00 | 158.66 | 151 | 154.5 | 1 | 66 | 42.08% | YES |
| MSFT 290119C00615000 | 615.00 | 83.2 | 81 | 85.5 | 2 | 65 | 38.80% | |
| MSFT 290119C00400000 | 400.00 | 183.28 | 179 | 183.25 | 5 | 64 | 43.84% | YES |
| MSFT 290119C00460000 | 460.00 | 149.72 | 145 | 149 | 14 | 55 | 41.71% | YES |
| MSFT 290119C00610000 | 610.00 | 86.8 | 82.5 | 87 | 20 | 53 | 38.83% | |
| MSFT 290119C00675000 | 675.00 | 65.42 | 64.6 | 69 | 2 | 52 | 38.26% | |
| MSFT 290119C00620000 | 620.00 | 83.87 | 79.5 | 84 | 23 | 51 | 38.75% | |
| MSFT 290119C00650000 | 650.00 | 73 | 71.95 | 74.8 | 42 | 50 | 38.25% | |
| MSFT 290119C00470000 | 470.00 | 143.43 | 139.5 | 144 | 17 | 49 | 41.48% | YES |
| MSFT 290119C00510000 | 510.00 | 127.95 | 120.5 | 124.5 | 2 | 49 | 40.36% | YES |
| MSFT 290119C00720000 | 720.00 | 57.85 | 54 | 58.5 | 24 | 48 | 37.85% | |
| MSFT 290119C00730000 | 730.00 | 55.57 | 52 | 56.1 | 20 | 48 | 37.67% | |
| MSFT 290119C00670000 | 670.00 | 66.75 | 65.5 | 68.85 | 2 | 47 | 37.84% | |
| MSFT 290119C00410000 | 410.00 | 178.21 | 173 | 177 | 9 | 47 | 43.37% | YES |
| MSFT 290119C00740000 | 740.00 | 53.67 | 50 | 54.1 | 8 | 47 | 37.60% | |
| MSFT 290119C00390000 | 390.00 | 188.4 | 185.5 | 190 | 42 | 43 | 44.48% | YES |
| MSFT 290119C00310000 | 310.00 | 243.99 | 240 | 244.5 | 16 | 42 | 48.58% | YES |
| MSFT 290119C00640000 | 640.00 | 76.3 | 73.5 | 78 | 41 | 42 | 38.49% | |
| MSFT 290119C00680000 | 680.00 | 66.1 | 63.1 | 67.5 | 12 | 40 | 38.13% | |
| MSFT 290119C00340000 | 340.00 | 220.97 | 219.05 | 222.55 | 90 | 38 | 46.60% | YES |
| MSFT 290119C00420000 | 420.00 | 170.46 | 167 | 171.5 | 6 | 37 | 43.16% | YES |
| MSFT 290119C00320000 | 320.00 | 237.46 | 233 | 237 | 9 | 36 | 47.86% | YES |
| MSFT 290119C00700000 | 700.00 | 62.2 | 58.9 | 63 | 5 | 35 | 38.03% | |
| MSFT 290119C00250000 | 250.00 | 295.65 | 286 | 290.5 | 20 | 33 | 51.13% | YES |
| MSFT 290119C00505000 | 505.00 | 121.47 | 123.1 | 127 | 15 | 33 | 40.55% | YES |
| MSFT 290119C00660000 | 660.00 | 72.08 | 68.45 | 72.55 | 4 | 33 | 38.30% | |
| MSFT 290119C00710000 | 710.00 | 60.1 | 56.75 | 60.65 | 6 | 31 | 37.92% | |
| MSFT 290119C00665000 | 665.00 | 70.86 | 67.8 | 71.5 | 5 | 31 | 38.33% | |
| MSFT 290119C00685000 | 685.00 | 65.6 | 62.1 | 66.85 | 2 | 30 | 38.27% | |
| MSFT 290119C00350000 | 350.00 | 214.83 | 211.5 | 216 | 8 | 28 | 46.25% | YES |
| MSFT 290119C00540000 | 540.00 | 112.76 | 107.5 | 111.95 | 33 | 28 | 39.83% | |
| MSFT 290119C00380000 | 380.00 | 195.47 | 191.65 | 196.15 | 2 | 27 | 44.83% | YES |
| MSFT 290119C00555000 | 555.00 | 106.1 | 103 | 106 | 3 | 26 | 39.56% | |
| MSFT 290119C00565000 | 565.00 | 102.52 | 98 | 102 | 7 | 26 | 39.32% | |
| MSFT 290119C00330000 | 330.00 | 228.58 | 225.55 | 230 | 160 | 20 | 47.36% | YES |
| MSFT 290119C00575000 | 575.00 | 98.81 | 94.5 | 98.5 | 1 | 20 | 39.22% | |
| MSFT 290119C00370000 | 370.00 | 201.33 | 198 | 202.5 | 4 | 20 | 45.22% | YES |
| MSFT 290119C00560000 | 560.00 | 104.02 | 99.5 | 104 | 27 | 19 | 39.44% | |
| MSFT 290119C00580000 | 580.00 | 96.94 | 92.5 | 97 | 65 | 18 | 39.23% | |
| MSFT 290119C00360000 | 360.00 | 208.58 | 205 | 209.4 | 2 | 18 | 45.83% | YES |
| MSFT 290119C00695000 | 695.00 | 63.2 | 59.5 | 64 | 42 | 17 | 38.02% | |
| MSFT 290119C00515000 | 515.00 | 123.23 | 118.5 | 122.5 | 18 | 16 | 40.32% | |
| MSFT 290119C00590000 | 590.00 | 93.25 | 89 | 93.5 | 25 | 14 | 39.08% | |
| MSFT 290119C00585000 | 585.00 | 95.45 | 91 | 95 | 2 | 13 | 39.08% | |
| MSFT 290119C00690000 | 690.00 | 64.38 | 61 | 65 | 6 | 13 | 38.01% | |
| MSFT 290119C00545000 | 545.00 | 110.64 | 105.5 | 110 | 9 | 11 | 39.76% | |
| MSFT 290119C00630000 | 630.00 | 84.46 | 76.5 | 81 | 2 | 11 | 38.63% | |
| MSFT 290119C00525000 | 525.00 | 120.77 | 114 | 118 | 6 | 10 | 40.06% | |
| MSFT 290119C00605000 | 605.00 | 88.36 | 84.1 | 88.5 | 6 | 10 | 38.87% | |
| MSFT 290119C00260000 | 260.00 | 282.21 | 278 | 283 | 85 | 9 | 50.56% | YES |
| MSFT 290119C00270000 | 270.00 | 274.35 | 270 | 275 | 2 | 8 | 51.46% | YES |
| MSFT 290119C00535000 | 535.00 | 114.63 | 110 | 114 | 6 | 8 | 39.93% | |
| MSFT 290119C00655000 | 655.00 | 68.17 | 69.8 | 74 | 2 | 7 | 38.38% | |
| MSFT 290119C00280000 | 280.00 | 270.79 | 262.5 | 267 | 2 | 6 | 50.55% | YES |
| MSFT 290119C00595000 | 595.00 | 91.83 | 87.5 | 91.5 | 20 | 5 | 38.91% | |
| MSFT 290119C00440000 | 440.00 | 156.15 | 155.5 | 160 | 2 | 5 | 42.42% | YES |
| MSFT 290119C00635000 | 635.00 | 80.69 | 75 | 79.5 | 5 | 4 | 38.56% | |
| MSFT 290119C00625000 | 625.00 | 81.4 | 78 | 81.75 | 2 | 4 | 38.45% | |
| MSFT 290119C00570000 | 570.00 | 100.49 | 96 | 100.5 | 25 | 4 | 39.35% | |
| MSFT 290119C00645000 | 645.00 | 69.44 | 72 | 76.5 | 7 | 3 | 38.41% |
The table below lists all put options on MSFT expiring on 2029-01-19. 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 290119P00330000 | 330.00 | 16.2 | 15.75 | 17.3 | 37 | 669 | 30.65% | |
| MSFT 290119P00250000 | 250.00 | 5.5 | 5.3 | 6.25 | 15 | 304 | 33.39% | |
| MSFT 290119P00460000 | 460.00 | 53.3 | 52.6 | 55.2 | 11 | 228 | 26.99% | |
| MSFT 290119P00520000 | 520.00 | 80.7 | 79.5 | 83.05 | 58 | 219 | 25.57% | YES |
| MSFT 290119P00590000 | 590.00 | 119.43 | 120 | 124.5 | 20 | 211 | 24.18% | YES |
| MSFT 290119P00490000 | 490.00 | 66.14 | 65 | 68 | 1 | 203 | 26.17% | |
| MSFT 290119P00550000 | 550.00 | 97.14 | 95.5 | 99.3 | 68 | 192 | 24.83% | YES |
| MSFT 290119P00310000 | 310.00 | 13.07 | 12.35 | 14 | 51 | 174 | 31.44% | |
| MSFT 290119P00685000 | 685.00 | 185.83 | 187.5 | 191.5 | 20 | 155 | 21.38% | YES |
| MSFT 290119P00450000 | 450.00 | 49.2 | 49 | 51.35 | 41 | 143 | 27.28% | |
| MSFT 290119P00750000 | 750.00 | 241.54 | 241.5 | 245.5 | 68 | 142 | 19.43% | YES |
| MSFT 290119P00470000 | 470.00 | 56.58 | 56.1 | 59.4 | 1 | 132 | 26.75% | |
| MSFT 290119P00400000 | 400.00 | 32.7 | 32.2 | 34.3 | 3 | 125 | 28.63% | |
| MSFT 290119P00540000 | 540.00 | 90.75 | 90 | 94 | 120 | 122 | 25.17% | YES |
| MSFT 290119P00665000 | 665.00 | 174.92 | 172 | 176.5 | 22 | 122 | 22.11% | YES |
| MSFT 290119P00710000 | 710.00 | 207.04 | 207.5 | 211.5 | 62 | 120 | 20.61% | YES |
| MSFT 290119P00480000 | 480.00 | 61.6 | 61.35 | 63.85 | 41 | 119 | 26.54% | |
| MSFT 290119P00575000 | 575.00 | 111.23 | 110.5 | 115 | 10 | 113 | 24.51% | YES |
| MSFT 290119P00515000 | 515.00 | 78.8 | 77 | 80.2 | 40 | 105 | 25.60% | YES |
| MSFT 290119P00530000 | 530.00 | 85.83 | 84.5 | 88.2 | 24 | 99 | 25.30% | YES |
| MSFT 290119P00595000 | 595.00 | 124.15 | 123 | 126.9 | 40 | 98 | 23.79% | YES |
| MSFT 290119P00560000 | 560.00 | 108.9 | 101.5 | 105.95 | 64 | 93 | 24.86% | YES |
| MSFT 290119P00730000 | 730.00 | 223.95 | 224 | 228.5 | 64 | 86 | 20.16% | YES |
| MSFT 290119P00740000 | 740.00 | 232.32 | 232 | 237 | 46 | 85 | 19.84% | YES |
| MSFT 290119P00505000 | 505.00 | 73.5 | 72.1 | 75.25 | 11 | 75 | 25.85% | |
| MSFT 290119P00700000 | 700.00 | 199.47 | 199 | 203.5 | 6 | 66 | 20.97% | YES |
| MSFT 290119P00660000 | 660.00 | 166.25 | 168 | 172.5 | 2 | 63 | 22.15% | YES |
| MSFT 290119P00565000 | 565.00 | 105.35 | 104.5 | 109 | 66 | 59 | 24.77% | YES |
| MSFT 290119P00585000 | 585.00 | 119.43 | 116.5 | 121 | 67 | 57 | 24.19% | YES |
| MSFT 290119P00650000 | 650.00 | 164.6 | 161 | 165 | 6 | 56 | 22.39% | YES |
| MSFT 290119P00500000 | 500.00 | 70.88 | 69.6 | 72.6 | 91 | 55 | 25.90% | |
| MSFT 290119P00695000 | 695.00 | 195.7 | 195 | 199.5 | 20 | 52 | 21.12% | YES |
| MSFT 290119P00690000 | 690.00 | 189.54 | 191 | 195.5 | 1 | 49 | 21.26% | YES |
| MSFT 290119P00340000 | 340.00 | 18.66 | 17.7 | 19.5 | 51 | 47 | 30.49% | |
| MSFT 290119P00320000 | 320.00 | 14.3 | 14.2 | 15.55 | 61 | 46 | 31.02% | |
| MSFT 290119P00570000 | 570.00 | 109.31 | 107.5 | 112 | 6 | 43 | 24.65% | YES |
| MSFT 290119P00260000 | 260.00 | 6.6 | 6.15 | 7.1 | 52 | 38 | 32.86% | |
| MSFT 290119P00610000 | 610.00 | 133.07 | 133 | 137.5 | 4 | 37 | 23.65% | YES |
| MSFT 290119P00380000 | 380.00 | 27.9 | 25.6 | 28.95 | 20 | 34 | 29.33% | |
| MSFT 290119P00390000 | 390.00 | 29.5 | 28.45 | 31.65 | 11 | 32 | 29.03% | |
| MSFT 290119P00440000 | 440.00 | 47.1 | 44.5 | 47.65 | 10 | 31 | 27.57% | |
| MSFT 290119P00525000 | 525.00 | 83.05 | 82 | 85.2 | 10 | 30 | 25.30% | YES |
| MSFT 290119P00420000 | 420.00 | 37.7 | 38.3 | 42 | 2 | 29 | 28.65% | |
| MSFT 290119P00675000 | 675.00 | 182.75 | 179.5 | 184 | 4 | 25 | 21.78% | YES |
| MSFT 290119P00670000 | 670.00 | 175.64 | 175.5 | 180 | 2 | 24 | 21.85% | YES |
| MSFT 290119P00680000 | 680.00 | 194.85 | 183.5 | 188 | 22 | 23 | 21.69% | YES |
| MSFT 290119P00605000 | 605.00 | 130.22 | 129.5 | 134 | 44 | 23 | 23.72% | YES |
| MSFT 290119P00555000 | 555.00 | 98.48 | 98.5 | 101.9 | 2 | 23 | 24.62% | YES |
| MSFT 290119P00600000 | 600.00 | 127.27 | 126 | 130.5 | 10 | 23 | 23.77% | YES |
| MSFT 290119P00350000 | 350.00 | 20.1 | 19 | 21.95 | 1 | 22 | 30.37% | |
| MSFT 290119P00370000 | 370.00 | 24.75 | 23.85 | 26.2 | 1 | 20 | 29.54% | |
| MSFT 290119P00290000 | 290.00 | 9.95 | 9.5 | 10.7 | 16 | 20 | 31.85% | |
| MSFT 290119P00720000 | 720.00 | 215.58 | 215.5 | 220 | 76 | 18 | 20.42% | YES |
| MSFT 290119P00300000 | 300.00 | 11.27 | 10.7 | 13.2 | 82 | 15 | 32.38% | |
| MSFT 290119P00655000 | 655.00 | 162.43 | 164.5 | 169 | 2 | 12 | 22.37% | YES |
| MSFT 290119P00615000 | 615.00 | 136.95 | 136.1 | 140.5 | 40 | 12 | 23.39% | YES |
| MSFT 290119P00510000 | 510.00 | 75.78 | 74.5 | 77.8 | 4 | 12 | 25.76% | |
| MSFT 290119P00430000 | 430.00 | 41.8 | 41.8 | 45.05 | 3 | 10 | 28.22% | |
| MSFT 290119P00645000 | 645.00 | 158.75 | 157 | 161.25 | 2 | 10 | 22.49% | YES |
| MSFT 290119P00535000 | 535.00 | 88.47 | 87.5 | 92 | 46 | 7 | 25.53% | YES |
| MSFT 290119P00360000 | 360.00 | 22.35 | 21.75 | 23.95 | 2 | 7 | 29.92% | |
| MSFT 290119P00410000 | 410.00 | 35.9 | 34.1 | 38.4 | 2 | 7 | 28.79% | |
| MSFT 290119P00580000 | 580.00 | 116.04 | 113.5 | 118 | 4 | 6 | 24.36% | YES |
| MSFT 290119P00545000 | 545.00 | 98.85 | 93 | 97.5 | 2 | 4 | 25.28% | YES |
| MSFT 290119P00630000 | 630.00 | 147.05 | 146.5 | 149.9 | 40 | 2 | 22.66% | YES |
| MSFT 290119P00640000 | 640.00 | 164.85 | 153.5 | 158 | 0 | 1 | 22.75% | YES |
| MSFT 290119P00635000 | 635.00 | 152.8 | 150 | 153.45 | 2 | 1 | 22.54% | YES |
This page displays the full MSFT options chain for contracts expiring on 2029-01-19. 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 2029-01-19. 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 2029-01-19. 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 2029-01-19 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 2029-01-19 approaches.
