← Back to Home

MSFT - Stock Details

Price Chart (Past 365 Days)
Current Metrics
Current Price
2026-01-16
$459.86
SMA 50
$483.73
SMA 200
$482.09
Dividend Yield
0.79%
Next Dividend
Feb 19, 2026
Next Earnings
Jan 28, 2026
Signal
Extreme OS
Trading Range

Expiration: 2026-04-17

Put Last Put Bid Put Ask Put Vol Put OI Put IV Put Δ Put Γ Put Θ Put V Strike Call Last Call Bid Call Ask Call Vol Call OI Call IV Call Δ Call Γ Call Θ Call V
$50.85 $50.30 $51.50 21 723 23.11% - - - - $505.00 $9.35 $8.60 $8.70 59 812 26.41% - - - -
$46.61 $46.65 $47.40 13 1553 22.96% - - - - $500.00 $9.98 $9.80 $9.95 271 2967 26.55% - - - -
$42.46 $42.95 $43.65 9 305 23.11% - - - - $495.00 $11.82 $11.20 $11.35 138 1384 26.72% - - - -
$38.90 $39.35 $40.25 110 1240 23.51% - - - - $490.00 $12.85 $12.70 $12.85 186 1033 26.84% - - - -
$35.50 $36.05 $36.80 17 809 23.65% - - - - $485.00 $14.75 $14.40 $14.55 185 787 27.04% - - - -
$32.35 $33.10 $33.40 93 1747 23.65% - - - - $480.00 $16.60 $16.20 $16.35 153 1232 27.18% - - - -
$29.85 $30.05 $30.35 72 1273 23.87% - - - - $475.00 $18.87 $18.20 $19.35 95 831 28.50% - - - -
$26.25 $27.20 $27.45 211 1485 24.05% - - - - $470.00 $20.80 $20.40 $20.55 118 775 27.64% - - - -
$24.30 $24.55 $24.75 83 1691 24.27% - - - - $465.00 $23.00 $22.75 $22.90 189 536 27.88% - - - -
$21.95 $22.05 $22.20 456 1593 24.45% - - - - $460.00 $25.50 $25.25 $25.45 329 459 28.18% - - - -
$19.70 $19.70 $19.90 265 1396 24.71% - - - - $455.00 $28.55 $27.95 $28.20 54 167 28.53% - - - -
$17.60 $17.55 $17.75 448 3610 24.94% - - - - $450.00 $31.15 $30.80 $31.30 85 290 29.11% - - - -
$15.65 $15.60 $15.80 139 1229 25.21% - - - - $445.00 $35.02 $33.80 $34.30 22 85 29.42% - - - -
$13.50 $13.80 $14.00 145 1685 25.47% - - - - $440.00 $38.82 $36.85 $37.55 39 96 29.86% - - - -
$11.95 $12.15 $12.35 62 1394 25.72% - - - - $435.00 $40.80 $40.25 $40.90 49 50 30.26% - - - -
$10.75 $10.75 $10.90 1155 1170 26.03% - - - - $430.00 $46.66 $43.65 $44.45 5 100 30.75% - - - -
$8.05 $8.25 $8.35 94 1546 26.57% - - - - $420.00 $51.61 $50.95 $52.15 35 115 32.11% - - - -
Strike Price Call Premium Total Return Exercised Total Return Not Exercised Return Breakdown
$420.00 $51.61 $11.75 ( 2.56% ) $51.61 ( 11.22% )
-8.67%
11.22%
$430.00 $46.66 $16.80 ( 3.65% ) $46.66 ( 10.15% )
-6.49%
10.15%
$435.00 $40.80 $15.94 ( 3.47% ) $40.80 ( 8.87% )
-5.41%
8.87%
$440.00 $38.82 $18.96 ( 4.12% ) $38.82 ( 8.44% )
-4.32%
8.44%
$445.00 $35.02 $20.16 ( 4.38% ) $35.02 ( 7.62% )
-3.23%
7.62%
$450.00 $31.15 $21.29 ( 4.63% ) $31.15 ( 6.77% )
-2.14%
6.77%
$455.00 $28.55 $23.69 ( 5.15% ) $28.55 ( 6.21% )
-1.06%
6.21%
$460.00 $25.50 $25.64 ( 5.58% ) $25.50 ( 5.55% )
0.03%
5.55%
$465.00 $23.00 $28.14 ( 6.12% ) $23.00 ( 5.00% )
1.12%
5.00%
$470.00 $20.80 $30.94 ( 6.73% ) $20.80 ( 4.52% )
2.21%
4.52%
$475.00 $18.87 $34.01 ( 7.40% ) $18.87 ( 4.10% )
3.29%
4.10%
$480.00 $16.60 $36.74 ( 7.99% ) $16.60 ( 3.61% )
4.38%
3.61%
$485.00 $14.75 $39.89 ( 8.67% ) $14.75 ( 3.21% )
5.47%
3.21%
$490.00 $12.85 $42.99 ( 9.35% ) $12.85 ( 2.79% )
6.55%
2.79%
$495.00 $11.82 $46.96 ( 10.21% ) $11.82 ( 2.57% )
7.64%
2.57%
$500.00 $9.98 $50.12 ( 10.90% ) $9.98 ( 2.17% )
8.73%
2.17%
$505.00 $9.35 $54.49 ( 11.85% ) $9.35 ( 2.03% )
9.82%
2.03%
Expiration: 2027-01-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $460.00 $42.40
BE: $417.60 		$460.00 $56.10
BE: $516.10 		- $13.70 2.98% 361 $46,000.00
1:1 $460.00 $42.40
BE: $417.60 		$470.00 $51.08
BE: $521.08 		$10.00 $8.67 1.89% 361 $46,000.00
1:1 $460.00 $42.40
BE: $417.60 		$480.00 $46.45
BE: $526.45 		$20.00 $4.05 0.88% 361 $46,000.00
1:1 $460.00 $42.40
BE: $417.60 		$490.00 $42.15
BE: $532.15 		$30.00 $-0.25 -0.05% 361 $46,000.00
1:1 $460.00 $42.40
BE: $417.60 		$500.00 $38.15
BE: $538.15 		$40.00 $-4.25 -0.92% 361 $46,000.00
1:2 $470.00 $47.38
BE: $422.62 		$525.00 $29.43 × 2
BE: $530.74 		$55.00 $11.48 2.50% 361 $47,000.00
1:2 $470.00 $47.38
BE: $422.62 		$530.00 $27.90 × 2
BE: $534.21 		$60.00 $8.42 1.83% 361 $47,000.00
1:2 $480.00 $52.65
BE: $427.35 		$515.00 $32.67 × 2
BE: $521.35 		$35.00 $12.70 2.76% 361 $48,000.00
1:2 $480.00 $52.65
BE: $427.35 		$520.00 $31.02 × 2
BE: $524.70 		$40.00 $9.40 2.04% 361 $48,000.00
1:2 $480.00 $52.65
BE: $427.35 		$525.00 $29.43 × 2
BE: $528.10 		$45.00 $6.20 1.35% 361 $48,000.00
Collar
(1:2) 		$460.00 $42.40
BE: $417.60 		$460.00
Sold: $510.00 		$56.10 × 2
BE: $460.48
Max: $510.00 		- $0.95 0.21% 361 $46,000.00
Collar
(1:2) 		$460.00 $42.40
BE: $417.60 		$460.00
Sold: $515.00 		$56.10 × 2
BE: $462.23
Max: $515.00 		- $4.45 0.97% 361 $46,000.00
Collar
(1:2) 		$460.00 $42.40
BE: $417.60 		$460.00
Sold: $520.00 		$56.10 × 2
BE: $463.88
Max: $520.00 		- $7.75 1.69% 361 $46,000.00
Collar
(1:2) 		$460.00 $42.40
BE: $417.60 		$470.00
Sold: $525.00 		$51.08 × 2
BE: $470.45
Max: $525.00 		$10.00 $0.90 0.20% 361 $46,000.00
Collar
(1:2) 		$460.00 $42.40
BE: $417.60 		$470.00
Sold: $520.00 		$51.08 × 2
BE: $468.85
Max: $520.00 		$10.00 $-2.30 -0.50% 361 $46,000.00
Expiration: 2027-06-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $460.00 $50.23
BE: $409.77 		$480.00 $59.40
BE: $539.40 		$20.00 $9.17 2.00% 514 $46,000.00
1:1 $460.00 $50.23
BE: $409.77 		$490.00 $55.05
BE: $545.05 		$30.00 $4.82 1.05% 514 $46,000.00
1:1 $460.00 $50.23
BE: $409.77 		$500.00 $50.92
BE: $550.92 		$40.00 $0.70 0.15% 514 $46,000.00
1:1 $460.00 $50.23
BE: $409.77 		$505.00 $48.98
BE: $553.98 		$45.00 $-1.25 -0.27% 514 $46,000.00
1:1 $460.00 $50.23
BE: $409.77 		$510.00 $47.08
BE: $557.08 		$50.00 $-3.15 -0.68% 514 $46,000.00
1:2 $490.00 $65.78
BE: $424.23 		$535.00 $38.40 × 2
BE: $540.51 		$45.00 $11.03 2.40% 514 $49,000.00
1:2 $490.00 $65.78
BE: $424.23 		$540.00 $36.83 × 2
BE: $543.94 		$50.00 $7.88 1.71% 514 $49,000.00
1:2 $500.00 $71.55
BE: $428.45 		$525.00 $41.67 × 2
BE: $530.90 		$25.00 $11.80 2.57% 514 $50,000.00
1:2 $500.00 $71.55
BE: $428.45 		$530.00 $40.00 × 2
BE: $534.23 		$30.00 $8.45 1.84% 514 $50,000.00
1:2 $500.00 $71.55
BE: $428.45 		$535.00 $38.40 × 2
BE: $537.62 		$35.00 $5.25 1.14% 514 $50,000.00
Collar
(1:2) 		$460.00 $50.23
BE: $409.77 		$460.00
Sold: $520.00 		$69.15 × 2
BE: $460.61
Max: $520.00 		- $1.23 0.27% 514 $46,000.00
Collar
(1:2) 		$460.00 $50.23
BE: $409.77 		$460.00
Sold: $515.00 		$69.15 × 2
BE: $458.81
Max: $515.00 		- $-2.37 -0.52% 514 $46,000.00
Collar
(1:2) 		$460.00 $50.23
BE: $409.77 		$460.00
Sold: $510.00 		$69.15 × 2
BE: $456.96
Max: $510.00 		- $-6.07 -1.32% 514 $46,000.00
Collar
(1:2) 		$460.00 $50.23
BE: $409.77 		$470.00
Sold: $530.00 		$64.07 × 2
BE: $468.96
Max: $530.00 		$10.00 $-2.08 -0.45% 514 $46,000.00
Collar
(1:2) 		$460.00 $50.23
BE: $409.77 		$470.00
Sold: $525.00 		$64.07 × 2
BE: $467.29
Max: $525.00 		$10.00 $-5.43 -1.18% 514 $46,000.00
Expiration: 2027-12-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $460.00 $57.73
BE: $402.27 		$490.00 $68.67
BE: $558.67 		$30.00 $10.95 2.38% 697 $46,000.00
1:1 $460.00 $57.73
BE: $402.27 		$500.00 $64.47
BE: $564.48 		$40.00 $6.75 1.47% 697 $46,000.00
1:1 $460.00 $57.73
BE: $402.27 		$505.00 $62.48
BE: $567.48 		$45.00 $4.75 1.03% 697 $46,000.00
1:1 $460.00 $57.73
BE: $402.27 		$510.00 $60.50
BE: $570.50 		$50.00 $2.77 0.60% 697 $46,000.00
1:1 $460.00 $57.73
BE: $402.27 		$515.00 $58.60
BE: $573.60 		$55.00 $0.87 0.19% 697 $46,000.00
1:2 $505.00 $81.47
BE: $423.52 		$550.00 $46.52 × 2
BE: $555.79 		$45.00 $11.58 2.52% 697 $50,500.00
1:2 $510.00 $84.42
BE: $425.57 		$545.00 $48.60 × 2
BE: $551.39 		$35.00 $12.78 2.78% 697 $51,000.00
1:2 $510.00 $84.42
BE: $425.57 		$550.00 $46.52 × 2
BE: $554.31 		$40.00 $8.62 1.88% 697 $51,000.00
1:2 $510.00 $84.42
BE: $425.57 		$555.00 $45.00 × 2
BE: $557.79 		$45.00 $5.58 1.21% 697 $51,000.00
1:2 $515.00 $87.45
BE: $427.55 		$540.00 $49.73 × 2
BE: $546.00 		$25.00 $12.00 2.61% 697 $51,500.00
Collar
(1:2) 		$460.00 $57.73
BE: $402.27 		$460.00
Sold: $520.00 		$82.75 × 2
BE: $457.14
Max: $520.00 		- $-5.72 -1.24% 697 $46,000.00
Collar
(1:2) 		$460.00 $57.73
BE: $402.27 		$460.00
Sold: $515.00 		$82.75 × 2
BE: $455.29
Max: $515.00 		- $-9.42 -2.05% 697 $46,000.00
Collar
(1:2) 		$460.00 $57.73
BE: $402.27 		$460.00
Sold: $510.00 		$82.75 × 2
BE: $453.39
Max: $510.00 		- $-13.22 -2.88% 697 $46,000.00
Collar
(1:2) 		$460.00 $57.73
BE: $402.27 		$470.00
Sold: $530.00 		$77.97 × 2
BE: $465.99
Max: $530.00 		$10.00 $-8.03 -1.75% 697 $46,000.00
Collar
(1:2) 		$460.00 $57.73
BE: $402.27 		$470.00
Sold: $525.00 		$77.97 × 2
BE: $464.19
Max: $525.00 		$10.00 $-11.62 -2.53% 697 $46,000.00
Expiration: 2028-01-21
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $460.00 $59.00
BE: $401.00 		$490.00 $71.03
BE: $561.02 		$30.00 $12.03 2.61% 732 $46,000.00
1:1 $460.00 $59.00
BE: $401.00 		$500.00 $67.20
BE: $567.20 		$40.00 $8.20 1.78% 732 $46,000.00
1:1 $460.00 $59.00
BE: $401.00 		$505.00 $65.15
BE: $570.15 		$45.00 $6.15 1.34% 732 $46,000.00
1:1 $460.00 $59.00
BE: $401.00 		$510.00 $63.17
BE: $573.17 		$50.00 $4.17 0.91% 732 $46,000.00
1:1 $460.00 $59.00
BE: $401.00 		$515.00 $61.25
BE: $576.25 		$55.00 $2.25 0.49% 732 $46,000.00
1:2 $510.00 $85.67
BE: $424.32 		$550.00 $49.08 × 2
BE: $556.24 		$40.00 $12.48 2.71% 732 $51,000.00
1:2 $510.00 $85.67
BE: $424.32 		$555.00 $47.52 × 2
BE: $559.69 		$45.00 $9.38 2.04% 732 $51,000.00
1:2 $515.00 $88.67
BE: $426.32 		$545.00 $50.67 × 2
BE: $551.34 		$30.00 $12.67 2.76% 732 $51,500.00
1:2 $515.00 $88.67
BE: $426.32 		$550.00 $49.08 × 2
BE: $554.74 		$35.00 $9.48 2.06% 732 $51,500.00
1:2 $515.00 $88.67
BE: $426.32 		$555.00 $47.52 × 2
BE: $558.19 		$40.00 $6.38 1.39% 732 $51,500.00
Collar
(1:2) 		$460.00 $59.00
BE: $401.00 		$460.00
Sold: $520.00 		$85.07 × 2
BE: $456.17
Max: $520.00 		- $-7.65 -1.66% 732 $46,000.00
Collar
(1:2) 		$460.00 $59.00
BE: $401.00 		$460.00
Sold: $515.00 		$85.07 × 2
BE: $454.32
Max: $515.00 		- $-11.35 -2.47% 732 $46,000.00
Collar
(1:2) 		$460.00 $59.00
BE: $401.00 		$470.00
Sold: $530.00 		$80.38 × 2
BE: $465.12
Max: $530.00 		$10.00 $-9.75 -2.12% 732 $46,000.00
Collar
(1:2) 		$460.00 $59.00
BE: $401.00 		$470.00
Sold: $525.00 		$80.38 × 2
BE: $463.32
Max: $525.00 		$10.00 $-13.35 -2.90% 732 $46,000.00
Collar
(1:2) 		$460.00 $59.00
BE: $401.00 		$480.00
Sold: $540.00 		$75.83 × 2
BE: $474.00
Max: $540.00 		$20.00 $-12.00 -2.61% 732 $46,000.00
Expiration: 2028-06-16
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $460.00 $63.95
BE: $396.05 		$500.00 $77.10
BE: $577.10 		$40.00 $13.15 2.86% 879 $46,000.00
1:1 $460.00 $63.95
BE: $396.05 		$510.00 $73.08
BE: $583.08 		$50.00 $9.13 1.98% 879 $46,000.00
1:1 $460.00 $63.95
BE: $396.05 		$520.00 $69.25
BE: $589.25 		$60.00 $5.30 1.15% 879 $46,000.00
1:1 $460.00 $63.95
BE: $396.05 		$530.00 $65.55
BE: $595.55 		$70.00 $1.60 0.35% 879 $46,000.00
1:1 $460.00 $63.95
BE: $396.05 		$540.00 $61.92
BE: $601.92 		$80.00 $-2.02 -0.44% 879 $46,000.00
1:2 $500.00 $84.57
BE: $415.43 		$590.00 $46.80 × 2
BE: $594.51 		$90.00 $9.03 1.96% 879 $50,000.00
1:2 $510.00 $90.25
BE: $419.75 		$580.00 $49.65 × 2
BE: $584.52 		$70.00 $9.05 1.97% 879 $51,000.00
1:2 $510.00 $90.25
BE: $419.75 		$590.00 $46.80 × 2
BE: $591.67 		$80.00 $3.35 0.73% 879 $51,000.00
1:2 $510.00 $90.25
BE: $419.75 		$600.00 $44.55 × 2
BE: $599.42 		$90.00 $-1.15 -0.25% 879 $51,000.00
1:2 $520.00 $96.28
BE: $423.73 		$570.00 $52.55 × 2
BE: $574.41 		$50.00 $8.82 1.92% 879 $52,000.00
Collar
(1:2) 		$460.00 $63.95
BE: $396.05 		$460.00
Sold: $530.00 		$95.07 × 2
BE: $457.55
Max: $530.00 		- $-4.90 -1.07% 879 $46,000.00
Collar
(1:2) 		$460.00 $63.95
BE: $396.05 		$460.00
Sold: $520.00 		$95.07 × 2
BE: $453.85
Max: $520.00 		- $-12.30 -2.67% 879 $46,000.00
Collar
(1:2) 		$460.00 $63.95
BE: $396.05 		$470.00
Sold: $540.00 		$89.88 × 2
BE: $465.98
Max: $540.00 		$10.00 $-8.05 -1.75% 879 $46,000.00
Collar
(1:2) 		$460.00 $63.95
BE: $396.05 		$480.00
Sold: $550.00 		$85.95 × 2
BE: $475.45
Max: $550.00 		$20.00 $-9.10 -1.98% 879 $46,000.00
Collar
(1:2) 		$460.00 $63.95
BE: $396.05 		$490.00
Sold: $560.00 		$81.55 × 2
BE: $484.02
Max: $560.00 		$30.00 $-11.95 -2.60% 879 $46,000.00
Expiration: 2028-12-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $460.00 $69.10
BE: $390.90 		$515.00 $82.28
BE: $597.27 		$55.00 $13.18 2.87% 1061 $46,000.00
1:1 $460.00 $69.10
BE: $390.90 		$520.00 $80.50
BE: $600.50 		$60.00 $11.40 2.48% 1061 $46,000.00
1:1 $460.00 $69.10
BE: $390.90 		$535.00 $75.62
BE: $610.62 		$75.00 $6.53 1.42% 1061 $46,000.00
1:1 $470.00 $74.00
BE: $396.00 		$505.00 $86.33
BE: $591.33 		$35.00 $12.33 2.68% 1061 $47,000.00
1:1 $470.00 $74.00
BE: $396.00 		$510.00 $84.35
BE: $594.35 		$40.00 $10.35 2.25% 1061 $47,000.00
1:2 $560.00 $126.67
BE: $433.32 		$560.00 $66.45 × 2
BE: $563.11 		- $6.23 1.35% 1061 $56,000.00
1:2 $560.00 $126.67
BE: $433.32 		$565.00 $64.97 × 2
BE: $566.64 		$5.00 $3.27 0.71% 1061 $56,000.00
1:2 $560.00 $126.67
BE: $433.32 		$570.00 $63.42 × 2
BE: $570.09 		$10.00 $0.17 0.04% 1061 $56,000.00
1:2 $560.00 $126.67
BE: $433.32 		$575.00 $61.80 × 2
BE: $573.46 		$15.00 $-3.08 -0.67% 1061 $56,000.00
1:2 $560.00 $126.67
BE: $433.32 		$580.00 $60.38 × 2
BE: $577.04 		$20.00 $-5.92 -1.29% 1061 $56,000.00
Collar
(1:2) 		$460.00 $69.10
BE: $390.90 		$470.00
Sold: $540.00 		$101.65 × 2
BE: $463.85
Max: $540.00 		$10.00 $-12.30 -2.67% 1061 $46,000.00
Collar
(1:2) 		$450.00 $64.55
BE: $385.45 		$450.00
Sold: $510.00 		$111.25 × 2
BE: $444.62
Max: $510.00 		- $-10.75 -2.34% 1061 $45,000.00
Collar
(1:2) 		$450.00 $64.55
BE: $385.45 		$460.00
Sold: $520.00 		$106.45 × 2
BE: $453.68
Max: $520.00 		$10.00 $-12.65 -2.75% 1061 $45,000.00
Collar
(1:2) 		$450.00 $64.55
BE: $385.45 		$470.00
Sold: $540.00 		$101.65 × 2
BE: $466.12
Max: $540.00 		$20.00 $-7.75 -1.69% 1061 $45,000.00
Collar
(1:2) 		$450.00 $64.55
BE: $385.45 		$470.00
Sold: $535.00 		$101.65 × 2
BE: $463.75
Max: $535.00 		$20.00 $-12.50 -2.72% 1061 $45,000.00