Skip to search.
 TSX Down0.67% TSX Ventures Up0.03%

Microsoft Corporation (MSFT)

-NasdaqGS
57.43 Down 0.39(0.67%) Sep 23, 4:00PM EDT
|After Hours : 57.38 Down 0.05 (0.09%) Sep 23, 7:55PM EDT
OptionsGet Options for:
View By Expiration: Sep 2016 | Oct 2016 | Nov 2016 | Dec 2016 | Jan 2017 | Apr 2017 | Jun 2017 | Jul 2017 | Jan 2018 | Jan 2019
Call OptionsExpire at close Friday, September 30, 2016
StrikeSymbolLastChgBidAskVolOpen Int
49.00MSFT160923C000490007.20 0.008.008.5555
50.00MSFT160930C000500007.50Up 1.357.357.705179
50.50MSFT160923C000505007.00 0.006.857.25227
50.50MSFT160930C000505007.20Down 0.157.157.35118207
51.00MSFT160923C000510006.50 0.006.306.75213
51.00MSFT160930C000510006.65 0.006.406.75282
51.50MSFT160923C000515004.75 0.005.705.801140
51.50MSFT160930C000515005.75 0.005.906.15832
52.00MSFT160923C000520005.50 0.005.305.75240
52.00MSFT160930C000520004.59 0.005.255.352150
52.50MSFT160923C000525005.03Down 0.024.905.1510262
52.50MSFT160930C000525005.05 0.005.105.457676
53.00MSFT160923C000530003.25 0.004.204.35115
53.00MSFT160930C000530005.13 0.005.155.30213
53.50MSFT160923C000535002.75 0.003.703.8534188
54.00MSFT160923C000540003.25 0.003.403.6581109
54.50MSFT160923C000545003.00Up 0.032.913.1512164
54.50MSFT160930C000545003.30 0.002.112.17333
55.00MSFT160923C000550002.57Down 0.262.422.4643288
55.00MSFT160930C000550002.53Down 0.352.442.48459
55.50MSFT160923C000555001.94Down 0.431.911.9552647
55.50MSFT160930C000555002.04Down 0.371.962.001123
56.00MSFT160923C000560001.55Down 0.281.421.451001,368
56.00MSFT160930C000560001.64Down 0.281.491.5339372
56.50MSFT160923C000565000.95Down 0.400.920.951951,879
56.50MSFT160930C000565001.12Down 0.341.061.0830415
57.00MSFT160923C000570000.46Down 0.440.420.458436,110
57.00MSFT160930C000570000.71Down 0.340.670.701,0801,439
57.50MSFT160923C000575000.01Down 0.400.010.014,1765,223
57.50MSFT160930C000575000.39Down 0.290.370.391,0541,115
58.00MSFT160923C000580000.01Down 0.090.010.015746,527
58.00MSFT160930C000580000.19Down 0.190.160.184,2484,288
58.50MSFT160923C000585000.01Down 0.02N/A0.01302,481
58.50MSFT160930C000585000.08Down 0.100.050.074151,782
59.00MSFT160923C000590000.01 0.00N/A0.0410642
59.00MSFT160930C000590000.03Down 0.050.020.0353532
59.50MSFT160923C000595000.01 0.00N/A0.01101,034
59.50MSFT160930C000595000.01Down 0.020.010.0221,040
60.00MSFT160923C000600000.01Down 0.01N/A0.012277
60.00MSFT160930C000600000.01 0.00N/A0.0154,043
60.50MSFT160923C000605000.13 0.00N/A0.0860135
60.50MSFT160930C000605000.02Down 0.01N/A0.041027
61.00MSFT160923C000610000.01 0.00N/A0.021077
61.00MSFT160930C000610000.02Up 0.01N/A0.0413246
61.50MSFT160923C000615000.05 0.000.030.11162
62.00MSFT160930C000620000.01 0.00N/A0.03132
63.00MSFT160923C000630000.06 0.000.020.052121
Put OptionsExpire at close Friday, September 30, 2016
StrikeSymbolLastChgBidAskVolOpen Int
50.00MSFT160923P000500000.08 0.000.020.104523
50.00MSFT160930P000500000.02 0.00N/A0.131054
50.50MSFT160923P000505000.05 0.00N/A0.161015
50.50MSFT160930P000505000.01 0.00N/A0.1312
51.00MSFT160923P000510000.05Down 0.080.030.082040
51.00MSFT160930P000510000.03 0.00N/A0.135120
51.50MSFT160923P000515000.04 0.00N/A0.025070
51.50MSFT160930P000515000.06 0.00N/A0.101515
52.00MSFT160923P000520000.01 0.00N/A0.047221
52.00MSFT160930P000520000.02 0.00N/A0.13212478
52.50MSFT160923P000525000.01 0.00N/A0.015827
53.00MSFT160923P000530000.03Up 0.02N/A0.011073
53.00MSFT160930P000530000.02Up 0.01N/A0.031369
53.50MSFT160923P000535000.01 0.00N/A0.0688344
53.50MSFT160930P000535000.09Down 0.08N/A0.021025
54.00MSFT160923P000540000.01 0.00N/A0.0113,065
54.00MSFT160930P000540000.02 0.000.010.0211247
54.50MSFT160923P000545000.01 0.00N/A0.04250404
54.50MSFT160930P000545000.03 0.000.010.033102
55.00MSFT160923P000550000.03Up 0.020.010.02302,030
55.00MSFT160930P000550000.03Down 0.010.020.0412781
55.50MSFT160923P000555000.04Up 0.03N/A0.011672
55.50MSFT160930P000555000.04Down 0.010.040.0635571
56.00MSFT160923P000560000.01 0.000.010.01454,845
56.00MSFT160930P000560000.07Down 0.030.070.09111,085
56.50MSFT160923P000565000.01Down 0.010.010.01122,721
56.50MSFT160930P000565000.13Up 0.020.130.142013,816
57.00MSFT160923P000570000.01Down 0.010.010.011112,738
57.00MSFT160930P000570000.23Down 0.010.240.25193922
57.50MSFT160923P000575000.08Up 0.010.050.091,9181,908
57.50MSFT160930P000575000.41Up 0.110.430.45329480
58.00MSFT160923P000580000.47Up 0.050.550.58278459
58.00MSFT160930P000580000.65Up 0.120.720.751,148311
58.50MSFT160923P000585000.94Up 0.091.051.0864399
58.50MSFT160930P000585001.09Up 0.101.111.1488234
59.00MSFT160923P000590001.53Up 0.391.541.5990531
59.00MSFT160930P000590001.53Up 0.321.571.6010461
59.50MSFT160923P000595001.91Up 0.272.042.09180
59.50MSFT160930P000595002.00 0.002.052.09545
60.00MSFT160923P000600002.46Up 0.322.542.59144
60.00MSFT160930P000600002.48Down 0.222.552.583354
60.50MSFT160923P000605002.98Up 0.243.003.1012
60.50MSFT160930P000605002.95Up 0.313.003.10684
61.50MSFT160930P000615004.82Up 0.645.155.3011
62.50MSFT160923P000625005.00 0.004.855.101012
63.00MSFT160923P000630005.75 0.005.305.651010
63.50MSFT160923P000635007.05Up 1.057.157.3022
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.