FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
Covered Call 2 Strike Option Chain for Microsoft Corp. (MSFT)
Thursday, 8/13/2020 9:54:04 AM ET - 20 min. delayed
Look! There's potential to make 4.6% in only 50 days!
AUG    Expiring 8/14/2020  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 1.67 1.71 1.47 971 14663 0.8% 0.8%
212.5 0.73 0.77 0.54 858 9296 0.3% 1.5%
AUG    Expiring 8/21/2020  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 3.50 3.60 4.09 896 16219 1.7% 1.7%
212.5 2.46 2.53 2.98 166 6747 1.2% 2.4%
AUG    Expiring 8/28/2020  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 5.00 5.10 5.58 153 6408 2.4% 2.4%
212.5 3.80 4.00 4.46 53 2186 1.8% 3.0%
SEP    Expiring 9/4/2020  22 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 6.15 6.40 6.74 19 1220 3.0% 3.0%
212.5 5.00 5.25 5.61 3 1088 2.4% 3.6%
SEP    Expiring 9/11/2020  29 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 6.90 7.30 7.73 11 914 3.4% 3.4%
212.5 5.95 6.30 6.59 2 630 2.9% 4.1%
SEP    Expiring 9/18/2020  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 8.20 8.30 8.60 72 14313 4.1% 4.0%
215.0 5.95 6.05 6.44 160 11922 2.9% 5.3%
SEP    Expiring 9/25/2020  43 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 9.00 9.35 9.38 10 2392 4.5% 4.5%
212.5 7.55 8.20 8.25 1 216 3.7% 4.9%
OCT    Expiring 10/2/2020  50 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 9.05 10.55 10.11 0 0 4.5% 4.5%
212.5 8.20 9.30 8.97 0 0 4.1% 5.3%
OCT    Expiring 10/16/2020  64 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 11.50 11.70 11.41 79 8643 5.8% 5.8%
215.0 9.15 9.35 9.23 7 4651 4.6% 7.0%
NOV    Expiring 11/20/2020  99 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 15.30 15.75 14.12 105 3845 7.9% 7.8%
215.0 13.00 13.35 11.95 0 1461 6.6% 9.1%
DEC    Expiring 12/18/2020  127 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 17.20 17.65 15.94 2 3938 8.9% 8.9%
215.0 14.80 15.25 13.78 0 1921 7.6% 10.1%
JAN    Expiring 1/15/2021  155 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 18.75 19.15 17.56 13 15152 9.8% 9.8%
215.0 16.35 16.80 15.41 1 951 8.4% 11.0%
FEB    Expiring 2/19/2021  190 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 20.55 21.30 19.38 0 333 10.8% 10.8%
215.0 18.30 18.90 17.25 0 97 9.5% 12.1%
MAR    Expiring 3/19/2021  218 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 21.90 22.55 20.70 0 3758 11.6% 11.6%
215.0 19.65 20.20 18.59 0 113 10.3% 12.9%
JUN    Expiring 6/18/2021  309 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 25.60 26.15 24.46 2 7750 13.9% 13.9%
220.0 21.05 21.70 20.46 1 4209 11.1% 16.4%
JUL    Expiring 7/16/2021  337 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 26.40 27.25 25.49 0 24 14.4% 14.3%
215.0 24.15 25.00 23.43 0 11 13.0% 15.7%
SEP    Expiring 9/17/2021  400 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 28.60 29.35 27.64 0 851 15.8% 15.7%
220.0 24.20 24.90 23.70 0 2273 13.0% 18.4%
JAN    Expiring 1/21/2022  526 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 32.05 33.40 31.42 0 2868 18.0% 18.0%
220.0 27.70 28.95 27.56 0 2864 15.2% 20.6%
MAR    Expiring 3/18/2022  582 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 32.05 36.10 32.93 0 334 18.0% 18.0%
220.0 27.90 31.45 29.10 0 90 15.3% 20.8%
JUN    Expiring 6/17/2022  673 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 35.70 38.15 35.21 0 922 20.5% 20.4%
220.0 31.40 34.40 31.44 0 1792 17.6% 23.1%
SEP    Expiring 9/16/2022  764 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
210.0 38.00 41.05 37.30 0 1553 22.1% 22.1%
220.0 33.85 36.95 33.59 0 1737 19.2% 24.9%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain MSFT Quote - Option Quotes for MSFT - OptionChain for MSFT
Copyright © 2020 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN