Skip to search.
 TSX Up0.60% TSX Ventures Up1.02%

Microsoft Corporation (MSFT)

-NasdaqGS
46.81 Up 0.11(0.24%) 4:00PM EDT
|After Hours : 46.72 Down 0.09 (0.19%) 7:28PM EDT
Add to Portfolio
OptionsGet Options for:
View By Expiration: Aug 2015 | Sep 2015 | Oct 2015 | Nov 2015 | Jan 2016 | Apr 2016 | Jun 2016 | Jan 2017
Call OptionsExpire at close Friday, August 21, 2015
StrikeSymbolLastChgBidAskVolOpen Int
31.00MSFT150821C0003100015.85 0.0014.8016.1001
35.00MSFT150821C0003500011.20 0.0011.1512.05058
36.00MSFT150814C0003600010.67 0.0010.1510.85010
36.00MSFT150821C000360007.95 0.0010.1511.05071
37.00MSFT150814C000370008.35 0.009.409.8511
37.00MSFT150821C000370008.92 0.009.409.851087
38.00MSFT150814C000380008.34 0.008.359.1002
38.00MSFT150821C000380008.70 0.008.409.05045
38.50MSFT150807C000385005.45 0.007.908.3504
39.00MSFT150807C000390007.90 0.007.407.854142
39.00MSFT150814C000390007.00 0.007.407.852424
39.00MSFT150821C000390008.30 0.007.408.05669
39.50MSFT150814C000395006.65 0.006.907.35042
39.50MSFT150821C000395007.20 0.006.907.55015
40.00MSFT150807C000400007.09 0.006.406.855128
40.00MSFT150814C000400006.65Up 0.506.606.852136
40.00MSFT150821C000400006.70 0.006.407.052914
40.50MSFT150807C000405004.65 0.005.906.35143184
40.50MSFT150814C000405005.70 0.005.956.354545
40.50MSFT150821C000405004.85 0.006.056.3522
40.50MSFT150828C000405006.35 0.006.056.55040
41.00MSFT150807C000410005.80 0.005.405.85069
41.00MSFT150814C000410005.10 0.005.455.90295411
41.00MSFT150821C000410005.45 0.005.406.055285
41.50MSFT150807C000415004.85 0.005.005.354647
41.50MSFT150814C000415005.30 0.004.955.407296
42.00MSFT150807C000420004.10 0.004.454.852463
42.00MSFT150814C000420004.85 0.004.454.8581123
42.00MSFT150821C000420004.93Up 0.284.454.8532,019
42.00MSFT150828C000420005.01 0.004.454.9523
42.50MSFT150807C000425004.24Up 0.244.004.35116
42.50MSFT150814C000425003.90 0.004.154.402024
42.50MSFT150821C000425003.00 0.003.954.402020
42.50MSFT150828C000425003.65 0.003.954.55014
43.00MSFT150807C000430003.80 0.003.503.85375460
43.00MSFT150814C000430003.70Down 0.333.653.9032185
43.00MSFT150821C000430003.75Down 0.053.453.9011,541
43.00MSFT150828C000430003.34 0.003.454.2034
43.50MSFT150807C000435002.84 0.002.953.3590172
43.50MSFT150814C000435003.19 0.003.203.402225
43.50MSFT150821C000435002.65 0.003.103.4065189
43.50MSFT150828C000435002.18 0.003.003.403138
44.00MSFT150807C000440002.66Down 0.142.652.8426114
44.00MSFT150814C000440002.34 0.002.722.894169
44.00MSFT150821C000440002.68 0.002.552.8977,671
44.00MSFT150828C000440003.08 0.002.582.928243
44.50MSFT150807C000445002.17Up 0.062.292.35441,219
44.50MSFT150814C000445002.60 0.002.272.411323
44.50MSFT150821C000445002.30Up 0.072.112.4211656
44.50MSFT150828C000445002.52 0.002.382.462205
45.00MSFT150807C000450001.66Down 0.191.811.87161,277
45.00MSFT150814C000450001.75Down 0.161.861.95321,054
45.00MSFT150821C000450001.79Down 0.141.941.991016,645
45.00MSFT150828C000450001.96Down 0.151.992.041551
45.50MSFT150807C000455001.24Down 0.171.301.4056880
45.50MSFT150814C000455001.30Down 0.401.481.5224406
45.50MSFT150821C000455001.61Up 0.231.521.5721,068
45.50MSFT150828C000455001.45Down 0.301.591.6424503
46.00MSFT150807C000460000.80Down 0.080.910.972831,735
46.00MSFT150814C000460000.96Down 0.131.081.14181,035
46.00MSFT150821C000460001.05Down 0.111.181.2087419,445
46.00MSFT150828C000460001.28Down 0.151.231.281211,057
46.50MSFT150807C000465000.58Down 0.010.580.612,2461,651
46.50MSFT150814C000465000.66Down 0.020.770.811941,837
46.50MSFT150821C000465000.75Down 0.080.860.881127,321
46.50MSFT150828C000465000.90Down 0.030.940.977141,237
47.00MSFT150807C000470000.32Down 0.010.310.342,1212,034
47.00MSFT150814C000470000.44Down 0.070.510.542782,052
47.00MSFT150821C000470000.52Down 0.090.600.6271235,147
47.00MSFT150828C000470000.59Down 0.030.680.71322538
47.50MSFT150807C000475000.14Down 0.030.140.164613,101
47.50MSFT150814C000475000.29Down 0.020.310.341622,525
47.50MSFT150821C000475000.40 0.000.390.421915,776
47.50MSFT150828C000475000.49Up 0.060.470.51146697
48.00MSFT150807C000480000.07 0.000.050.081071,463
48.00MSFT150814C000480000.17Down 0.010.170.205521,232
48.00MSFT150821C000480000.25Down 0.010.240.271,12222,403
48.00MSFT150828C000480000.30Down 0.120.310.351959,148
48.50MSFT150807C000485000.08 0.000.010.1098240
48.50MSFT150814C000485000.12Down 0.030.070.1238262
48.50MSFT150821C000485000.13Down 0.020.140.174863,268
48.50MSFT150828C000485000.23Up 0.020.200.2310447
49.00MSFT150807C000490000.02Down 0.030.010.043071
49.00MSFT150814C000490000.09Down 0.070.020.112249
49.00MSFT150821C000490000.10Down 0.010.080.125913,333
49.00MSFT150828C000490000.14Up 0.010.130.1539996
49.50MSFT150807C000495000.01 0.000.010.021787
49.50MSFT150814C000495000.05 0.000.030.1310663
49.50MSFT150821C000495000.08 0.000.040.08211,172
49.50MSFT150828C000495000.11 0.000.070.121937
50.00MSFT150807C000500000.03 0.00N/A0.02371,325
50.00MSFT150814C000500000.04Up 0.010.020.0731,285
50.00MSFT150821C000500000.03Down 0.020.030.0448153,467
50.00MSFT150828C000500000.09 0.000.040.09182329
50.50MSFT150807C000505000.02 0.00N/A0.0820776
50.50MSFT150814C000505000.32 0.000.010.080549
50.50MSFT150821C000505000.04 0.000.010.041015,979
50.50MSFT150828C000505000.07 0.000.030.0610480
51.00MSFT150807C000510000.01Down 0.02N/A0.05273364
51.00MSFT150814C000510000.09 0.000.010.0905
51.00MSFT150821C000510000.03 0.000.010.0411,741
51.50MSFT150814C000515000.02 0.00N/A0.08930
51.50MSFT150821C000515000.03 0.00N/A0.03289
52.00MSFT150807C000520000.04 0.00N/A0.13515
52.00MSFT150821C000520000.02 0.00N/A0.0351155
52.00MSFT150828C000520000.02 0.000.010.030434
52.50MSFT150807C000525000.02 0.00N/A0.133839
52.50MSFT150814C000525000.06 0.00N/A0.13012
52.50MSFT150821C000525000.03Up 0.01N/A0.03241,183
52.50MSFT150828C000525000.09 0.00N/A0.030459
53.00MSFT150807C000530000.05 0.00N/A0.13010
53.00MSFT150821C000530000.02 0.00N/A0.0356209
53.00MSFT150828C000530000.12 0.00N/A0.03010
53.50MSFT150821C000535000.02 0.00N/A0.021350
54.00MSFT150821C000540000.01 0.00N/A0.027071
54.50MSFT150821C000545000.02 0.00N/A0.025151
55.00MSFT150814C000550000.03 0.00N/A0.1302
55.00MSFT150821C000550000.01 0.00N/A0.01171,914
56.50MSFT150821C000565000.01 0.00N/A0.0204
57.50MSFT150821C000575000.01 0.00N/A0.027656
60.00MSFT150821C000600000.01 0.00N/A0.0241316
65.00MSFT150821C000650000.02 0.00N/A0.020253
Put OptionsExpire at close Friday, August 21, 2015
StrikeSymbolLastChgBidAskVolOpen Int
31.00MSFT150821P000310000.02 0.00N/A0.020384
32.00MSFT150821P000320000.03 0.00N/A0.02077
33.00MSFT150821P000330000.02 0.00N/A0.020366
34.00MSFT150821P000340000.02 0.00N/A0.020136
35.00MSFT150821P000350000.07 0.00N/A0.020653
36.00MSFT150821P000360000.01 0.00N/A0.022412
36.00MSFT150828P000360000.09 0.00N/A0.0307
37.00MSFT150807P000370000.02 0.00N/A0.01050
37.00MSFT150814P000370000.08 0.00N/A0.13015
37.00MSFT150821P000370000.01 0.000.010.025360
37.50MSFT150821P000375000.03 0.00N/A0.0204
38.00MSFT150807P000380000.01 0.00N/A0.01219
38.00MSFT150814P000380000.15 0.00N/A0.09020
38.00MSFT150821P000380000.02 0.00N/A0.032,1812,856
38.50MSFT150807P000385000.18 0.00N/A0.0105
38.50MSFT150814P000385000.20 0.00N/A0.1307
39.00MSFT150821P000390000.02 0.00N/A0.03121,097
39.50MSFT150807P000395000.01Down 0.01N/A0.016120
39.50MSFT150828P000395000.02 0.000.010.0311
40.00MSFT150807P000400000.01 0.00N/A0.01291
40.00MSFT150814P000400000.05 0.00N/A0.06114
40.00MSFT150821P000400000.02 0.000.010.0332,870
40.00MSFT150828P000400000.06 0.000.010.04226278
40.50MSFT150807P000405000.03 0.00N/A0.1420450
40.50MSFT150814P000405000.17 0.00N/A0.14030
40.50MSFT150821P000405000.13 0.000.010.03050
40.50MSFT150828P000405000.10 0.000.020.04077
41.00MSFT150807P000410000.03 0.00N/A0.0924180
41.00MSFT150821P000410000.01Down 0.020.010.031203,450
41.00MSFT150828P000410000.06 0.000.020.056529
41.50MSFT150807P000415000.07 0.00N/A0.12023
41.50MSFT150814P000415000.46 0.000.010.09014
41.50MSFT150821P000415000.07 0.000.010.043024
41.50MSFT150828P000415000.05 0.000.020.06578
42.00MSFT150807P000420000.04 0.00N/A0.09354,603
42.00MSFT150814P000420000.05 0.00N/A0.091142
42.00MSFT150821P000420000.03Down 0.010.020.0557,814
42.00MSFT150828P000420000.09 0.000.030.07364
42.50MSFT150807P000425000.18 0.00N/A0.090138
42.50MSFT150814P000425000.04 0.000.010.0920618
42.50MSFT150821P000425000.04Down 0.010.030.06416,867
42.50MSFT150828P000425000.06 0.000.050.0910194
43.00MSFT150807P000430000.02Down 0.01N/A0.0325627
43.00MSFT150814P000430000.06 0.000.010.093244
43.00MSFT150821P000430000.07Down 0.010.050.0711512,120
43.00MSFT150828P000430000.11Up 0.020.090.1111295
43.50MSFT150807P000435000.03 0.000.010.0911,249
43.50MSFT150814P000435000.11 0.000.010.111591
43.50MSFT150821P000435000.09Down 0.010.070.102212,053
43.50MSFT150828P000435000.14Down 0.010.120.1410310
44.00MSFT150807P000440000.01Down 0.030.010.03213,099
44.00MSFT150814P000440000.08 0.000.050.093102,505
44.00MSFT150821P000440000.15Up 0.010.110.158315,139
44.00MSFT150828P000440000.21Down 0.010.170.1910290
44.50MSFT150807P000445000.05 0.000.010.1210806
44.50MSFT150814P000445000.09Down 0.010.070.0910559
44.50MSFT150821P000445000.24Up 0.080.170.19212,255
44.50MSFT150828P000445000.32Up 0.010.250.2715189
45.00MSFT150807P000450000.03Down 0.040.030.0693797
45.00MSFT150814P000450000.15Up 0.010.110.13932,305
45.00MSFT150821P000450000.28Down 0.050.250.281,19521,600
45.00MSFT150828P000450000.37Up 0.020.350.3857114
45.50MSFT150807P000455000.11Down 0.010.070.12451679
45.50MSFT150814P000455000.27Up 0.020.180.21220360
45.50MSFT150821P000455000.48Up 0.040.370.4058110,858
45.50MSFT150828P000455000.57Up 0.010.480.5124160
46.00MSFT150807P000460000.21Up 0.030.130.166232,012
46.00MSFT150814P000460000.38Down 0.010.300.32362581
46.00MSFT150821P000460000.60Up 0.010.530.562639,680
46.00MSFT150828P000460000.75Up 0.040.660.6818147
46.50MSFT150807P000465000.33Down 0.020.270.305851,156
46.50MSFT150814P000465000.62Up 0.010.470.49212620
46.50MSFT150821P000465000.85Up 0.070.750.78855,498
46.50MSFT150828P000465000.85 0.000.870.90800408
47.00MSFT150807P000470000.57Up 0.030.500.611921,289
47.00MSFT150814P000470000.80Down 0.030.700.75125428
47.00MSFT150821P000470001.14Up 0.061.021.056393,860
47.00MSFT150828P000470001.30 0.001.141.2516268
47.50MSFT150807P000475001.01Up 0.090.820.8610436
47.50MSFT150814P000475001.22Up 0.130.991.032,935147
47.50MSFT150821P000475001.42Up 0.021.341.3828351
47.50MSFT150828P000475001.65Down 0.011.451.551067
48.00MSFT150807P000480001.41Up 0.241.231.38123192
48.00MSFT150814P000480001.55Up 0.111.361.3910864
48.00MSFT150821P000480001.80Up 0.031.711.79216,214
48.00MSFT150828P000480001.65 0.001.801.915125
48.50MSFT150807P000485001.93Up 0.291.711.8811237
48.50MSFT150814P000485002.07Up 0.081.771.882,925125
48.50MSFT150821P000485002.23Up 0.372.122.25313
48.50MSFT150828P000485002.21Down 0.142.192.30150
49.00MSFT150807P000490002.34Up 0.282.172.37162505
49.00MSFT150814P000490001.84 0.002.232.393616
49.00MSFT150821P000490002.44 0.002.132.94401,333
49.00MSFT150828P000490003.70 0.002.182.984070
49.50MSFT150807P000495002.73Up 0.452.253.10150445
49.50MSFT150814P000495003.50 0.002.303.15024
49.50MSFT150828P000495003.60 0.002.653.45053
50.00MSFT150807P000500003.40 0.002.873.402165
50.00MSFT150814P000500002.85 0.002.803.60984
50.00MSFT150821P000500003.65Up 0.253.503.751281,072
50.50MSFT150807P000505004.15 0.003.254.10424
50.50MSFT150814P000505003.70Up 0.203.653.908380
50.50MSFT150828P000505004.36 0.003.604.450119
51.00MSFT150807P000510004.45 0.003.754.604090
51.00MSFT150814P000510003.75 0.003.754.657676
51.00MSFT150821P000510005.50 0.004.104.800191
51.50MSFT150807P000515005.15 0.004.255.1060159
51.50MSFT150814P000515004.45 0.004.255.10179
51.50MSFT150821P000515006.10 0.004.555.302426
51.50MSFT150828P000515004.90 0.004.605.402020
52.00MSFT150807P000520005.45 0.004.755.602464
52.00MSFT150821P000520005.35 0.005.055.801010
52.50MSFT150807P000525005.85Down 0.405.356.102435
52.50MSFT150821P000525006.10 0.005.456.300261
54.00MSFT150814P000540007.40Down 0.106.657.604824
54.00MSFT150821P000540007.60 0.006.957.80028
54.50MSFT150821P000545009.05 0.007.458.400185
55.00MSFT150807P000550008.70 0.007.658.6599
55.00MSFT150821P0005500010.70 0.007.958.90068
55.00MSFT150828P000550009.55 0.007.958.90061
57.50MSFT150821P0005750012.15 0.0010.1511.450171
60.00MSFT150821P0006000014.80 0.0012.1514.00014
65.00MSFT150821P0006500020.65 0.0017.6518.90056
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.