Skip to search.
 TSX Up0.17% TSX Ventures Up1.33%

Microsoft Corporation (MSFT)

-NasdaqGS
59.25 Up 0.05(0.08%) Dec 2, 4:00PM EST
|Pre-Market : 59.58 Up 0.33 (0.56%) 7:30AM EST - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Dec 2016 | Jan 2017 | Feb 2017 | Mar 2017 | Apr 2017 | Jun 2017 | Jul 2017 | Jan 2018 | Jan 2019
Call OptionsExpire at close Friday, December 9, 2016
StrikeSymbolLastChgBidAskVolOpen Int
40.00MSFT161216C0004000020.60 0.0020.3520.6044
45.00MSFT161216C0004500014.14 0.0015.2515.701432
50.00MSFT161216C0005000011.10 0.0010.1510.60225
52.00MSFT161202C000520007.25Up 0.107.207.308096
52.50MSFT161216C000525006.77Down 0.236.756.85543
53.00MSFT161202C000530006.16Up 0.896.156.3555
53.00MSFT161223C000530005.33 0.004.906.4533
54.00MSFT161216C000540006.00 0.005.305.4011
54.50MSFT161216C000545006.14 0.004.704.95105
55.00MSFT161202C000550005.47 0.004.004.35215
55.00MSFT161209C000550004.40Up 0.304.254.3514
55.00MSFT161216C000550004.34Up 0.144.304.40425,435
55.00MSFT161223C000550004.44 0.004.304.5511
55.00MSFT161230C000550006.50 0.004.404.6011
55.50MSFT161202C000555005.15 0.003.503.8511
55.50MSFT161216C000555004.70Down 0.603.853.90320
55.50MSFT161223C000555005.40 0.003.854.051019
56.00MSFT161202C000560003.20Down 1.203.203.306283
56.00MSFT161216C000560004.43 0.003.303.5044
56.00MSFT161223C000560004.80 0.003.403.60124
56.00MSFT161230C000560005.25 0.004.504.8522
56.50MSFT161202C000565002.86Down 1.092.732.791167
56.50MSFT161216C000565002.95 0.002.932.9812026
56.50MSFT161223C000565004.19Up 2.004.104.3011
56.50MSFT161230C000565004.35 0.004.254.4512
57.00MSFT161202C000570001.95Down 0.552.232.301437
57.00MSFT161209C000570002.27 0.002.132.493645
57.00MSFT161216C000570002.53 0.002.492.542541
57.00MSFT161223C000570004.42 0.003.603.85331
57.00MSFT161230C000570002.84Down 1.192.752.814110
57.50MSFT161202C000575001.80Up 0.301.731.8083216
57.50MSFT161209C000575001.94Down 0.601.871.92266
57.50MSFT161216C000575002.13Up 0.112.072.121167,775
57.50MSFT161223C000575003.70 0.003.303.5018
57.50MSFT161230C000575002.40 0.002.242.491134
58.00MSFT161202C000580001.35Up 0.181.231.29202324
58.00MSFT161209C000580001.47Down 0.031.451.50115139
58.00MSFT161216C000580001.73Down 0.111.681.73227184
58.00MSFT161223C000580001.81Down 0.201.851.901031
58.00MSFT161230C000580002.32 0.001.932.13162
58.50MSFT161202C000585000.78Up 0.120.730.793033,344
58.50MSFT161209C000585001.10Down 0.131.061.11136111
58.50MSFT161216C000585001.31Down 0.131.331.37120296
58.50MSFT161223C000585001.53Down 0.031.511.5628114
58.50MSFT161230C000585001.74Down 0.101.671.714196
59.00MSFT161202C000590000.28Down 0.120.240.302,0981,688
59.00MSFT161209C000590000.76Down 0.020.730.77217347
59.00MSFT161216C000590001.00Down 0.061.021.05234325
59.00MSFT161223C000590001.25Up 0.011.211.25102314
59.00MSFT161230C000590001.37Down 0.041.371.4122300
59.50MSFT161202C000595000.03Down 0.12N/A0.013,0981,321
59.50MSFT161209C000595000.50Down 0.030.470.506981,123
59.50MSFT161216C000595000.76Down 0.110.760.78251970
59.50MSFT161223C000595000.95Down 0.070.940.9770719
59.50MSFT161230C000595001.11Down 0.131.101.142111
60.00MSFT161202C000600000.01Down 0.03N/A0.013185,588
60.00MSFT161209C000600000.31Down 0.060.280.30723786
60.00MSFT161216C000600000.55Down 0.090.530.561,06837,538
60.00MSFT161223C000600000.75Down 0.040.710.7429804
60.00MSFT161230C000600000.86Down 0.090.860.9043268
60.50MSFT161202C000605000.01Down 0.01N/A0.014537,322
60.50MSFT161209C000605000.16Down 0.060.150.17208730
60.50MSFT161216C000605000.40Down 0.020.370.392181,562
60.50MSFT161223C000605000.54Down 0.030.520.5536757
60.50MSFT161230C000605000.70Down 0.080.660.701999
61.00MSFT161202C000610000.01Down 0.01N/A0.011326,479
61.00MSFT161209C000610000.08Down 0.070.080.102042,245
61.00MSFT161216C000610000.26Down 0.030.240.263082,290
61.00MSFT161223C000610000.38Down 0.080.370.404471
61.00MSFT161230C000610000.50Down 0.070.500.545324,713
61.50MSFT161202C000615000.01Down 0.01N/A0.01206,533
61.50MSFT161209C000615000.05Down 0.030.040.05391,218
61.50MSFT161216C000615000.16Down 0.060.160.171251,740
61.50MSFT161223C000615000.32Down 0.010.260.298171
61.50MSFT161230C000615000.42Up 0.010.370.409468
62.00MSFT161202C000620000.01 0.00N/A0.01182,606
62.00MSFT161209C000620000.03Down 0.020.020.03651,422
62.00MSFT161216C000620000.10Down 0.050.100.12381,175
62.00MSFT161223C000620000.19Down 0.050.180.21101468
62.00MSFT161230C000620000.30Down 0.020.270.3076,206
62.50MSFT161202C000625000.01 0.00N/A0.01103,359
62.50MSFT161209C000625000.03Down 0.010.010.0322374
62.50MSFT161216C000625000.08Down 0.020.060.081,01730,927
62.50MSFT161223C000625000.14Down 0.040.120.1544471
62.50MSFT161230C000625000.23Down 0.030.180.2118596
63.00MSFT161202C000630000.01 0.00N/A0.016464
63.00MSFT161209C000630000.02 0.00N/A0.0310323
63.00MSFT161216C000630000.05Down 0.010.040.054036,608
63.00MSFT161223C000630000.16 0.000.080.1110341
63.00MSFT161230C000630000.16Down 0.030.120.1610636
63.50MSFT161202C000635000.04 0.00N/A0.0220125
63.50MSFT161209C000635000.04 0.00N/A0.0315137
63.50MSFT161216C000635000.03Down 0.020.020.0432,157
63.50MSFT161223C000635000.14 0.000.050.081634
63.50MSFT161230C000635000.19 0.000.080.12552
64.00MSFT161202C000640000.01 0.00N/A0.013190
64.00MSFT161209C000640000.03 0.00N/A0.0317201
64.00MSFT161216C000640000.02Down 0.020.010.032428
64.00MSFT161223C000640000.15 0.000.010.062776
64.00MSFT161230C000640000.15 0.000.050.092112,512
64.50MSFT161202C000645000.03 0.00N/A0.021231
64.50MSFT161209C000645000.03 0.00N/A0.02100104
64.50MSFT161216C000645000.04 0.00N/A0.03197
64.50MSFT161230C000645000.16 0.000.110.18736
65.00MSFT161202C000650000.02 0.00N/A0.025086
65.00MSFT161216C000650000.02 0.00N/A0.02167,822
65.00MSFT161223C000650000.13 0.000.080.19211214
65.00MSFT161230C000650000.12 0.00N/A0.06519
65.50MSFT161202C000655000.02 0.00N/A0.0222
65.50MSFT161216C000655000.02 0.00N/A0.03100119
65.50MSFT161223C000655000.03 0.00N/A0.0339
65.50MSFT161230C000655000.04 0.00N/A0.04122
66.00MSFT161202C000660000.03 0.00N/A0.0355
66.00MSFT161209C000660000.03 0.00N/A0.0213
66.00MSFT161216C000660000.03 0.00N/A0.04121
66.00MSFT161223C000660000.03 0.00N/A0.03824
66.00MSFT161230C000660000.05 0.000.030.0942
67.00MSFT161223C000670000.05 0.00N/A0.2312
67.50MSFT161216C000675000.01 0.00N/A0.0110359
68.00MSFT161209C000680000.01 0.00N/A0.0311
70.00MSFT161216C000700000.01Down 0.010.010.021270
75.00MSFT161216C000750000.01 0.00N/A0.02100100
Put OptionsExpire at close Friday, December 9, 2016
StrikeSymbolLastChgBidAskVolOpen Int
40.00MSFT161216P000400000.01 0.00N/A0.021132
42.50MSFT161216P000425000.04Up 0.01N/A0.061199
45.00MSFT161216P000450000.01 0.00N/A0.023524
47.50MSFT161216P000475000.01 0.00N/A0.0522323
49.50MSFT161202P000495000.06 0.00N/A0.03311
50.00MSFT161202P000500000.02 0.00N/A0.02496
50.00MSFT161209P000500000.03Down 0.02N/A0.03549
50.00MSFT161216P000500000.04 0.000.010.03261,360
50.00MSFT161223P000500000.02 0.00N/A0.051032
50.00MSFT161230P000500000.09 0.00N/A0.072269
50.50MSFT161202P000505000.05 0.00N/A0.032021
51.00MSFT161202P000510000.06 0.00N/A0.03833
51.00MSFT161216P000510000.03 0.000.020.03136
51.50MSFT161202P000515000.03 0.00N/A0.022546
51.50MSFT161216P000515000.03 0.000.010.03518
52.00MSFT161202P000520000.08 0.00N/A0.0389
52.00MSFT161216P000520000.03Down 0.010.030.0410341
52.50MSFT161202P000525000.02 0.00N/A0.032051
52.50MSFT161209P000525000.04 0.00N/A0.0789
52.50MSFT161216P000525000.04 0.000.030.04385,913
52.50MSFT161223P000525000.04 0.000.040.072069
53.00MSFT161202P000530000.01 0.00N/A0.0320102
53.00MSFT161216P000530000.04 0.000.020.04530
53.00MSFT161223P000530000.05 0.000.050.087167
53.00MSFT161230P000530000.15 0.000.090.13219
53.50MSFT161202P000535000.01 0.00N/A0.022049
53.50MSFT161209P000535000.02Down 0.04N/A0.0240073
53.50MSFT161216P000535000.05Down 0.010.040.052048
53.50MSFT161223P000535000.08 0.000.050.1134
53.50MSFT161230P000535000.16 0.000.110.14141
54.00MSFT161202P000540000.01 0.00N/A0.0310133
54.00MSFT161209P000540000.03 0.000.010.02341
54.00MSFT161216P000540000.07Up 0.040.050.06752
54.00MSFT161223P000540000.07 0.000.080.111026
54.00MSFT161230P000540000.35 0.000.100.261215
54.50MSFT161202P000545000.01 0.00N/A0.0110144
54.50MSFT161209P000545000.03 0.000.010.032138
54.50MSFT161216P000545000.07Up 0.050.060.085388
54.50MSFT161223P000545000.06 0.000.100.14112
54.50MSFT161230P000545000.20 0.000.160.20231
55.00MSFT161202P000550000.01 0.00N/A0.0150210
55.00MSFT161209P000550000.04 0.000.020.0330247
55.00MSFT161216P000550000.08Down 0.040.070.091617,889
55.00MSFT161223P000550000.16Up 0.010.130.1671441
55.00MSFT161230P000550000.32Up 0.050.190.233116
55.50MSFT161202P000555000.01 0.00N/A0.019215
55.50MSFT161209P000555000.03Up 0.010.010.04115219
55.50MSFT161216P000555000.16 0.000.100.12169368
55.50MSFT161223P000555000.21Down 0.020.170.202541
55.50MSFT161230P000555000.36Up 0.190.240.27158137
56.00MSFT161202P000560000.01Down 0.01N/A0.0152262
56.00MSFT161209P000560000.05Down 0.020.020.0511196
56.00MSFT161216P000560000.14Down 0.040.130.1517407
56.00MSFT161223P000560000.33Up 0.050.210.241074
56.00MSFT161230P000560000.31Down 0.120.290.331563,075
56.50MSFT161202P000565000.01 0.00N/A0.0128401
56.50MSFT161209P000565000.06Down 0.070.050.0732613
56.50MSFT161216P000565000.20Down 0.040.170.1922139
56.50MSFT161223P000565000.39Up 0.200.270.302082
56.50MSFT161230P000565000.52 0.000.370.40764
57.00MSFT161202P000570000.01 0.00N/A0.015816
57.00MSFT161209P000570000.08Down 0.090.080.1067389
57.00MSFT161216P000570000.24Down 0.090.230.25111305
57.00MSFT161223P000570000.42 0.000.350.3830133
57.00MSFT161230P000570000.54 0.000.460.5015326
57.50MSFT161202P000575000.02 0.00N/A0.011042,710
57.50MSFT161209P000575000.13Down 0.120.130.15127529
57.50MSFT161216P000575000.34Down 0.080.310.3318419,120
57.50MSFT161223P000575000.51Down 0.090.440.4861364
57.50MSFT161230P000575000.59Down 0.120.570.6193,190
58.00MSFT161202P000580000.04 0.00N/A0.01145957
58.00MSFT161209P000580000.21Down 0.170.200.22176782
58.00MSFT161216P000580000.44Down 0.130.420.441432,061
58.00MSFT161223P000580000.58Down 0.110.560.6058178
58.00MSFT161230P000580000.71Down 0.100.700.746739
58.50MSFT161202P000585000.01Down 0.08N/A0.01361899
58.50MSFT161209P000585000.32Down 0.110.310.33777940
58.50MSFT161216P000585000.58Down 0.140.570.591541,607
58.50MSFT161223P000585000.76Down 0.060.720.7632431
58.50MSFT161230P000585000.88Down 0.190.870.9013333
59.00MSFT161202P000590002.37Up 2.15N/A0.013,3341,763
59.00MSFT161209P000590002.87Up 2.140.480.503451,083
59.00MSFT161216P000590000.77Down 0.130.750.772201,129
59.00MSFT161223P000590000.96Down 0.120.910.9595901
59.00MSFT161230P000590001.10Down 0.181.071.102592
59.50MSFT161202P000595000.20Down 0.390.210.267201,207
59.50MSFT161209P000595000.73Down 0.100.710.73179729
59.50MSFT161216P000595001.03Down 0.190.981.011071,177
59.50MSFT161223P000595001.19Up 0.091.151.1828170
59.50MSFT161230P000595001.30Down 0.041.301.33307485
60.00MSFT161202P000600000.79Down 0.080.710.775763,094
60.00MSFT161209P000600001.06Down 0.161.011.04483990
60.00MSFT161216P000600001.29Down 0.241.261.291588,834
60.00MSFT161223P000600001.36Down 0.321.421.4676164
60.00MSFT161230P000600001.86Up 0.941.561.6054,451
60.50MSFT161202P000605001.22Down 0.161.211.273651,639
60.50MSFT161209P000605001.37Down 0.211.381.42225679
60.50MSFT161216P000605001.59Down 0.091.591.6264737
60.50MSFT161223P000605001.80Down 0.011.731.7710029
60.50MSFT161230P000605001.99Up 0.031.861.90289
61.00MSFT161202P000610001.72Down 0.251.681.762981,452
61.00MSFT161209P000610001.96Down 0.111.791.84104476
61.00MSFT161216P000610001.96Down 0.181.962.0096813
61.00MSFT161223P000610002.00Up 0.852.082.13441
61.00MSFT161230P000610002.19Up 0.592.192.24368
61.50MSFT161202P000615002.25 0.002.202.2724258
61.50MSFT161209P000615002.32Up 0.042.252.308293
61.50MSFT161216P000615002.36Down 0.172.362.414202
61.50MSFT161223P000615001.17 0.002.452.52112
61.50MSFT161230P000615002.19Up 0.412.562.612022
62.00MSFT161202P000620002.73Down 0.272.682.773348
62.00MSFT161209P000620002.74Up 0.612.732.782254
62.00MSFT161216P000620002.90Up 0.292.802.864154
62.00MSFT161223P000620001.49 0.002.812.9512
62.00MSFT161230P000620002.28 0.002.953.00120121
62.50MSFT161202P000625002.55 0.003.153.30212
62.50MSFT161209P000625003.06 0.003.203.301123
62.50MSFT161216P000625003.40Down 0.023.253.35331,460
62.50MSFT161223P000625002.10 0.003.203.451010
63.00MSFT161202P000630002.48 0.003.553.801306
63.00MSFT161209P000630003.70 0.003.703.8011189
63.00MSFT161216P000630003.85Down 0.073.703.80420,917
63.00MSFT161223P000630002.03 0.003.653.9011
63.50MSFT161216P000635002.35 0.004.154.351111
63.50MSFT161223P000635004.22 0.004.106.0053
64.00MSFT161216P000640002.97 0.004.604.852323
65.00MSFT161209P000650004.65 0.004.454.7011
65.00MSFT161216P000650005.41 0.005.555.80132
65.00MSFT161230P000650004.10 0.004.454.8511
65.50MSFT161216P000655004.90 0.004.955.1544
67.50MSFT161216P000675009.71 0.006.957.25155
70.00MSFT161216P0007000012.21 0.009.309.7083
75.00MSFT161216P0007500015.42Down 2.8615.0516.1599
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.