Skip to search.
 TSX Up0.30% TSX Ventures Down0.15%

Microsoft Corporation (MSFT)

-NasdaqGS
44.40 Down 0.04(0.10%) Jul 2, 4:00PM EDT
Add to Portfolio
OptionsGet Options for:
View By Expiration: Jul 2015 | Aug 2015 | Sep 2015 | Oct 2015 | Jan 2016 | Apr 2016 | Jun 2016 | Jan 2017
Call OptionsExpire at close Friday, July 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
23.00MSFT150717C0002300023.50 0.0021.1023.0011
28.00MSFT150717C0002800018.40 0.0014.7017.9011
33.00MSFT150717C0003300014.10 0.009.6513.1012
35.00MSFT150717C0003500010.80 0.009.009.502054
36.00MSFT150717C0003600010.97 0.008.058.50430
37.00MSFT150717C000370008.03 0.007.058.05426
38.00MSFT150710C000380008.95 0.006.056.502828
38.00MSFT150717C000380007.60 0.006.056.553628
38.00MSFT150724C000380006.90 0.006.107.05634
38.00MSFT150731C000380008.05 0.006.156.601919
39.00MSFT150710C000390007.30 0.005.055.503939
39.00MSFT150717C000390005.05 0.005.056.00255
39.00MSFT150724C000390007.10 0.005.156.004040
39.00MSFT150731C000390006.70 0.005.255.6099
40.00MSFT150710C000400006.15 0.004.054.50551
40.00MSFT150717C000400004.15 0.004.104.5035326
40.00MSFT150724C000400005.30 0.004.204.654049
40.50MSFT150717C000405003.70 0.003.604.0516
40.50MSFT150724C000405003.80 0.003.754.208080
41.00MSFT150717C000410003.25 0.003.103.5551126
41.00MSFT150731C000410004.95 0.003.603.8024
41.50MSFT150717C000415002.93 0.002.663.055744
41.50MSFT150724C000415003.85 0.003.103.3051187
41.50MSFT150731C000415003.55Down 0.353.203.354041
42.00MSFT150710C000420002.28Down 0.722.112.51319
42.00MSFT150717C000420002.45Up 0.172.202.529577
42.00MSFT150724C000420002.84 0.002.742.8615212
42.00MSFT150731C000420003.90 0.002.752.961487
42.50MSFT150717C000425001.95 0.002.032.0810237
42.50MSFT150724C000425002.45 0.002.352.447165
42.50MSFT150731C000425003.04 0.002.372.55150
43.00MSFT150710C000430001.48Down 0.071.411.59123299
43.00MSFT150717C000430001.58Down 0.131.551.66961,624
43.00MSFT150724C000430001.90Down 1.152.012.1119175
43.00MSFT150731C000430001.95 0.002.022.21942
43.50MSFT150710C000435000.94Down 0.651.061.132588
43.50MSFT150717C000435001.25Down 0.171.231.2896256
43.50MSFT150724C000435001.63Down 0.041.661.7340110
43.50MSFT150731C000435001.68Down 0.371.701.871108
44.00MSFT150710C000440000.73Down 0.040.720.761,742399
44.00MSFT150717C000440000.96 0.000.900.947887,601
44.00MSFT150724C000440001.38Down 0.081.381.432,462214
44.00MSFT150731C000440001.43 0.001.471.5668233
44.50MSFT150710C000445000.45Down 0.040.440.48612469
44.50MSFT150717C000445000.64Down 0.050.630.664391,218
44.50MSFT150724C000445001.03Down 0.011.111.15221329
44.50MSFT150731C000445001.14Down 0.241.211.271,021151
45.00MSFT150710C000450000.30Down 0.020.250.274371,336
45.00MSFT150717C000450000.46 0.000.410.445,93230,821
45.00MSFT150724C000450000.80Down 0.130.880.92811,862
45.00MSFT150731C000450001.00Down 0.030.981.021,1491,949
45.50MSFT150710C000455000.14Down 0.020.130.14435577
45.50MSFT150717C000455000.28Down 0.020.250.301,5901,818
45.50MSFT150724C000455000.62Down 0.110.680.731,2721,153
45.50MSFT150731C000455000.74Down 0.230.780.8260247
46.00MSFT150710C000460000.06Down 0.020.050.081841,462
46.00MSFT150717C000460000.17Down 0.020.150.1862212,407
46.00MSFT150724C000460000.48Down 0.050.520.5665823
46.00MSFT150731C000460000.55Down 0.090.610.654071,202
46.50MSFT150710C000465000.04Down 0.010.020.0420723
46.50MSFT150717C000465000.09Down 0.030.080.1183,075
46.50MSFT150724C000465000.36Down 0.070.390.4321,384
46.50MSFT150731C000465000.43Down 0.110.470.5146251
47.00MSFT150710C000470000.02Down 0.02N/A0.0382,639
47.00MSFT150717C000470000.06 0.000.050.0644828,856
47.00MSFT150724C000470000.29Down 0.030.290.3243456
47.00MSFT150731C000470000.36Down 0.070.360.4055544
47.50MSFT150710C000475000.02 0.00N/A0.0330318
47.50MSFT150717C000475000.05 0.000.020.041012,840
47.50MSFT150724C000475000.21Down 0.050.210.24951,024
47.50MSFT150731C000475000.28Down 0.030.270.3084202
48.00MSFT150710C000480000.02 0.00N/A0.0272,562
48.00MSFT150717C000480000.03Down 0.010.020.037423,968
48.00MSFT150724C000480000.14Down 0.030.150.18182,145
48.00MSFT150731C000480000.21 0.000.200.231291,282
48.50MSFT150710C000485000.02 0.00N/A0.0214137
48.50MSFT150717C000485000.02Down 0.08N/A0.0316183
48.50MSFT150724C000485000.15 0.000.110.131615
48.50MSFT150731C000485000.16 0.000.140.1827182
49.00MSFT150710C000490000.02 0.00N/A0.02212,263
49.00MSFT150717C000490000.02 0.00N/A0.031621,673
49.00MSFT150724C000490000.08Down 0.030.070.10101,660
49.00MSFT150731C000490000.14 0.000.110.1320198
49.50MSFT150710C000495000.31 0.00N/A0.0228255
49.50MSFT150717C000495000.05 0.00N/A0.0233
49.50MSFT150724C000495000.07Down 0.010.060.081391,467
49.50MSFT150731C000495000.09Down 0.040.080.1014116
50.00MSFT150710C000500000.02 0.00N/A0.021085
50.00MSFT150717C000500000.01Down 0.01N/A0.011,02054,013
50.00MSFT150724C000500000.05 0.000.040.0721,334
50.00MSFT150731C000500000.06Down 0.040.050.107176
50.50MSFT150710C000505000.04 0.00N/A0.0281
50.50MSFT150724C000505000.05 0.000.020.06205230
50.50MSFT150731C000505000.07 0.000.040.0711127
51.00MSFT150710C000510000.02 0.00N/A0.022245
51.00MSFT150717C000510000.02 0.00N/A0.021011
51.00MSFT150724C000510000.12 0.000.010.058101
51.00MSFT150731C000510000.11 0.000.020.069112
51.50MSFT150710C000515000.03 0.00N/A0.02921
51.50MSFT150724C000515000.09 0.000.010.04950
51.50MSFT150731C000515000.15 0.000.020.051115
52.00MSFT150710C000520000.11 0.00N/A0.022020
52.00MSFT150724C000520000.06 0.000.010.041070
52.00MSFT150731C000520000.09 0.000.010.04972
52.50MSFT150717C000525000.01 0.00N/A0.0157,747
52.50MSFT150724C000525000.11 0.00N/A0.0355
52.50MSFT150731C000525000.04 0.000.010.04400408
53.00MSFT150724C000530000.03 0.00N/A0.0356
53.00MSFT150731C000530000.03 0.000.010.034060
55.00MSFT150717C000550000.01 0.00N/A0.01358,133
57.50MSFT150717C000575000.03 0.00N/A0.0260430
60.00MSFT150717C000600000.02 0.00N/A0.021654
65.00MSFT150717C000650000.02 0.00N/A0.024243
70.00MSFT150717C000700000.02 0.00N/A0.0240102
Put OptionsExpire at close Friday, July 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
23.00MSFT150717P000230000.02 0.00N/A0.0211,563
24.00MSFT150717P000240000.03 0.00N/A0.0221477
25.00MSFT150717P000250000.02 0.00N/A0.022177
26.00MSFT150717P000260000.04 0.00N/A0.0229393
27.00MSFT150717P000270000.04 0.00N/A0.022144
28.00MSFT150717P000280000.06 0.00N/A0.0229106
29.00MSFT150717P000290000.03 0.00N/A0.021158
30.00MSFT150717P000300000.01 0.00N/A0.0211523
31.00MSFT150717P000310000.10 0.00N/A0.022371
32.00MSFT150717P000320000.01 0.00N/A0.021792
33.00MSFT150717P000330000.01 0.00N/A0.021495
34.00MSFT150717P000340000.01 0.00N/A0.0293,733
35.00MSFT150717P000350000.01 0.00N/A0.015,0006,388
36.00MSFT150717P000360000.01 0.00N/A0.02310,704
37.00MSFT150717P000370000.01 0.00N/A0.022027,476
38.00MSFT150717P000380000.02 0.00N/A0.02245,910
38.00MSFT150731P000380000.10 0.000.070.09454
39.00MSFT150710P000390000.03 0.00N/A0.0222
39.00MSFT150717P000390000.02 0.000.010.03254,477
39.00MSFT150724P000390000.06 0.000.080.1011
39.00MSFT150731P000390000.09 0.000.100.149496
39.50MSFT150731P000395000.15 0.000.140.162069
40.00MSFT150710P000400000.04 0.00N/A0.031111
40.00MSFT150717P000400000.04 0.000.010.042,50210,578
40.00MSFT150724P000400000.14 0.000.140.162059
40.00MSFT150731P000400000.21 0.000.180.20814
40.50MSFT150717P000405000.02 0.000.020.052525
40.50MSFT150724P000405000.25 0.000.180.2089158
40.50MSFT150731P000405000.25 0.000.220.275050
41.00MSFT150710P000410000.03 0.000.020.03256
41.00MSFT150717P000410000.05 0.000.050.0764,797
41.00MSFT150724P000410000.25Up 0.010.230.2674,011
41.00MSFT150731P000410000.38 0.000.290.3244211
41.50MSFT150724P000415000.31 0.000.300.345229
41.50MSFT150731P000415000.39Down 0.010.370.4010109
42.00MSFT150710P000420000.06Down 0.050.030.0614161
42.00MSFT150717P000420000.15 0.000.110.131445,584
42.00MSFT150724P000420000.34Down 0.080.390.433322
42.00MSFT150731P000420000.42 0.000.450.503098
42.50MSFT150710P000425000.08Down 0.050.060.09440125
42.50MSFT150724P000425000.54Down 0.070.500.547151
42.50MSFT150731P000425000.62Up 0.150.560.623369
43.00MSFT150710P000430000.13 0.000.110.14238976
43.00MSFT150717P000430000.26Up 0.040.240.2735011,593
43.00MSFT150724P000430000.67Up 0.030.640.67159366
43.00MSFT150731P000430000.78Up 0.100.720.765373
43.50MSFT150710P000435000.20Down 0.030.210.24694556
43.50MSFT150717P000435000.37Down 0.010.360.392134,012
43.50MSFT150724P000435000.84 0.000.800.84153,842
43.50MSFT150731P000435000.82Down 0.190.880.932140
44.00MSFT150710P000440000.34Down 0.040.350.39507922
44.00MSFT150717P000440000.54 0.000.510.5648011,747
44.00MSFT150724P000440001.06Up 0.070.981.0560772
44.00MSFT150731P000440001.11Up 0.011.091.142393,412
44.50MSFT150710P000445000.56Down 0.020.570.60606420
44.50MSFT150717P000445000.75Down 0.010.740.781474,166
44.50MSFT150724P000445001.27Up 0.021.231.27209406
44.50MSFT150731P000445001.44Up 0.041.321.3779181
45.00MSFT150710P000450000.83Down 0.070.820.9194651
45.00MSFT150717P000450001.04Up 0.011.031.061,41720,125
45.00MSFT150724P000450001.55Down 0.041.491.5581779
45.00MSFT150731P000450001.61Up 0.201.541.681177
45.50MSFT150710P000455001.29Up 0.021.231.2856393
45.50MSFT150717P000455001.38Down 0.031.361.42123,247
45.50MSFT150724P000455001.82 0.001.791.85701,014
45.50MSFT150731P000455001.90 0.001.841.9922195
46.00MSFT150710P000460001.72Up 0.081.601.7524518
46.00MSFT150717P000460001.79 0.001.751.8119913,607
46.00MSFT150724P000460002.19Up 0.082.132.18421,410
46.00MSFT150731P000460002.16 0.002.162.3234143
46.50MSFT150710P000465002.34Up 0.192.062.4610450
46.50MSFT150717P000465002.17 0.002.132.3650490
46.50MSFT150724P000465002.05 0.002.492.55298
46.50MSFT150731P000465002.43Up 0.032.522.681134
47.00MSFT150710P000470002.80Up 0.462.122.963184
47.00MSFT150717P000470002.88Up 0.112.592.7038,223
47.00MSFT150724P000470003.01Up 1.122.842.954193
47.00MSFT150731P000470003.15Up 0.362.913.1043133
47.50MSFT150710P000475003.34 0.002.603.4516215
47.50MSFT150717P000475003.30 0.003.053.503297
47.50MSFT150724P000475003.30 0.003.253.452102
47.50MSFT150731P000475003.60 0.003.303.50221320
48.00MSFT150710P000480002.90 0.003.103.9565153
48.00MSFT150717P000480003.80 0.003.553.751203,290
48.00MSFT150724P000480003.69 0.003.604.101260
48.00MSFT150731P000480003.60 0.003.304.155788
48.50MSFT150710P000485002.40 0.003.604.451010
48.50MSFT150717P000485004.39Up 0.194.004.45158
48.50MSFT150724P000485003.45 0.004.104.552870
48.50MSFT150731P000485003.00 0.003.754.6011
49.00MSFT150717P000490004.38Up 0.474.504.7012,266
49.00MSFT150724P000490004.87 0.004.605.05129
49.00MSFT150731P000490004.74 0.004.205.0512
49.50MSFT150724P000495003.60 0.005.055.5016
49.50MSFT150731P000495003.70 0.005.105.55159
50.00MSFT150717P000500005.80 0.005.055.951935
50.00MSFT150724P000500005.44Up 0.345.556.003101
50.50MSFT150724P000505004.20 0.006.056.502323
51.00MSFT150724P000510005.15 0.006.557.00486
51.50MSFT150724P000515005.35 0.007.007.50124124
52.00MSFT150724P000520005.75 0.007.507.954142
52.50MSFT150717P000525008.23 0.007.458.452157
52.50MSFT150724P000525007.88Up 0.338.008.453146
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.