Skip to search.
 TSX Up0.76% TSX Ventures Up0.50%

Microsoft Corporation (MSFT)

-NasdaqGS
48.65 Up 0.01(0.03%) May 1, 4:00PM EDT
|After Hours : 48.60 Down 0.06 (0.11%) May 1, 7:59PM EDT
Add to Portfolio
OptionsGet Options for:
View By Expiration: May 2015 | Jun 2015 | Jul 2015 | Aug 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 22 May, 2015
StrikeSymbolLastChgBidAskVolOpen Int
28.00MSFT150515C0002800014.55 0.0018.9022.20129
30.00MSFT150515C0003000012.25 0.0016.9020.1594151
31.00MSFT150515C0003100016.75 0.0015.9519.051199
32.00MSFT150515C0003200010.50 0.0014.9518.052135
33.00MSFT150515C000330009.95 0.0014.1515.80204243
34.00MSFT150515C000340007.96 0.0013.4015.952411
35.00MSFT150508C0003500012.61 0.0013.4013.8066
35.00MSFT150515C0003500012.90 0.0012.7514.354148
35.50MSFT150508C000355005.60 0.0011.3013.25161161
36.00MSFT150508C0003600012.70 0.0011.8513.55839
36.00MSFT150515C0003600012.70 0.0011.5013.708373
36.00MSFT150522C0003600010.50 0.0011.5013.1099
36.00MSFT150529C0003600010.50 0.0010.9012.8599
36.50MSFT150508C000365005.20 0.0010.7512.205454
37.00MSFT150515C0003700012.02 0.0010.5012.6010490
37.00MSFT150522C0003700010.44 0.0010.0013.40844
37.50MSFT150508C000375004.45 0.0010.3511.20114
37.50MSFT150515C0003750010.25 0.009.4511.203030
38.00MSFT150508C000380003.70 0.009.6010.704257
38.00MSFT150515C0003800010.98 0.009.5010.7512,015
38.00MSFT150522C000380008.00 0.009.0012.3533
38.00MSFT150529C000380003.90 0.008.9510.75203213
38.50MSFT150508C000385003.50 0.009.0010.2512
38.50MSFT150515C000385009.00 0.009.0510.252020
38.50MSFT150522C000385003.35 0.009.2511.105656
38.50MSFT150529C000385009.36 0.009.1510.2511
39.00MSFT150508C000390002.78 0.009.409.8010149
39.00MSFT150515C000390009.97 0.009.309.7081,000
39.00MSFT150529C000390002.93 0.008.8011.35171
39.50MSFT150508C000395002.36 0.008.809.2012306
39.50MSFT150515C000395009.35 0.008.809.201231
39.50MSFT150522C000395002.51 0.008.659.254775
39.50MSFT150529C000395003.70 0.008.609.7064163
40.00MSFT150508C000400007.00 0.008.358.705158
40.00MSFT150515C000400008.71Up 0.118.358.8064,850
40.00MSFT150522C000400008.19 0.008.059.2017185
40.00MSFT150529C000400009.15 0.008.159.205183
40.50MSFT150508C000405007.22 0.007.858.208172
40.50MSFT150515C000405002.51 0.007.858.201212
40.50MSFT150522C000405007.93 0.007.658.503141
40.50MSFT150529C000405002.53 0.007.608.7028607
41.00MSFT150508C000410007.70Up 2.157.357.701245
41.00MSFT150515C000410007.53Down 0.177.407.7060010,587
41.00MSFT150522C000410007.70Down 0.427.407.705851,481
41.00MSFT150529C000410008.04 0.007.108.2010158
41.50MSFT150508C000415006.20 0.006.807.201358
41.50MSFT150515C000415007.10 0.006.857.351081
41.50MSFT150522C000415005.87 0.006.857.3526172
41.50MSFT150529C000415006.00 0.006.857.4510316
42.00MSFT150508C000420006.48Down 0.346.556.804584
42.00MSFT150515C000420006.50Down 0.806.406.705611,267
42.00MSFT150522C000420006.85 0.006.406.70252,572
42.00MSFT150529C000420005.69 0.006.356.8524240
42.50MSFT150508C000425006.10Up 0.015.856.3598205
42.50MSFT150515C000425006.50 0.005.856.2073,414
42.50MSFT150522C000425006.50 0.005.906.251139
42.50MSFT150529C000425006.70 0.005.906.402179
43.00MSFT150508C000430005.50Down 0.205.505.7551,237
43.00MSFT150515C000430005.55Down 0.205.505.704223,161
43.00MSFT150522C000430005.70Down 0.435.405.755551
43.00MSFT150529C000430006.02 0.005.355.955441
43.50MSFT150508C000435005.04Down 0.455.005.2033,567
43.50MSFT150515C000435005.10Down 0.135.005.3022012,061
43.50MSFT150522C000435005.24Down 0.414.905.252366
43.50MSFT150529C000435005.58 0.004.905.201215
44.00MSFT150508C000440004.70Down 0.504.354.908940
44.00MSFT150515C000440004.60Down 0.474.504.706935,741
44.00MSFT150522C000440004.70Down 0.554.404.7545657
44.00MSFT150529C000440005.36 0.004.404.7551,056
44.50MSFT150508C000445004.65 0.004.004.202586
44.50MSFT150515C000445004.03Down 0.623.954.20121,917
44.50MSFT150522C000445003.15 0.003.954.2064216
44.50MSFT150529C000445004.05Down 0.503.954.402122
45.00MSFT150508C000450003.71Down 0.533.503.70501788
45.00MSFT150515C000450003.64Down 0.113.553.7537782,460
45.00MSFT150522C000450004.55 0.003.403.9553511
45.00MSFT150529C000450003.95 0.003.453.853849
45.50MSFT150508C000455003.13Down 0.403.003.202117
45.50MSFT150515C000455004.00 0.002.953.25201,500
45.50MSFT150522C000455003.22Down 0.133.053.3010190
45.50MSFT150529C000455003.24 0.002.993.452127
46.00MSFT150508C000460002.61Down 0.482.502.69550118
46.00MSFT150515C000460002.70Down 0.202.652.721,13512,020
46.00MSFT150522C000460003.45 0.002.652.873384
46.00MSFT150529C000460003.29 0.002.692.851196
46.50MSFT150508C000465002.13Down 0.222.062.25171224
46.50MSFT150515C000465002.21Down 0.312.142.285241,278
46.50MSFT150522C000465002.79 0.002.202.32943
46.50MSFT150529C000465002.38Down 0.302.232.385254
47.00MSFT150508C000470001.66Down 0.121.641.78104301
47.00MSFT150515C000470001.78Down 0.071.751.871527,604
47.00MSFT150522C000470001.87Down 0.031.801.9084533
47.00MSFT150529C000470002.01Down 0.221.811.952277
47.50MSFT150508C000475001.23Down 0.161.191.3373710
47.50MSFT150515C000475001.33Down 0.131.371.46744,101
47.50MSFT150522C000475001.43Down 0.161.441.5120176
47.50MSFT150529C000475001.62Down 0.221.491.6011,084
48.00MSFT150508C000480000.86Down 0.230.850.922151,648
48.00MSFT150515C000480001.06Down 0.201.041.0921211,312
48.00MSFT150522C000480001.20Down 0.101.091.175687
48.00MSFT150529C000480001.16Down 0.331.151.235406
48.50MSFT150508C000485000.57Down 0.130.530.59409991
48.50MSFT150515C000485000.74Down 0.130.730.794141,332
48.50MSFT150522C000485000.79Down 0.340.800.87485409
48.50MSFT150529C000485000.94Down 0.140.900.94151235
49.00MSFT150508C000490000.32Down 0.190.310.351,2741,759
49.00MSFT150515C000490000.49Down 0.120.510.551,05913,112
49.00MSFT150522C000490000.55Down 0.130.570.621,167553
49.00MSFT150529C000490000.78Down 0.070.620.7110491
49.50MSFT150508C000495000.18Down 0.160.160.204512,540
49.50MSFT150515C000495000.33Down 0.120.320.364675,223
49.50MSFT150522C000495000.39Down 0.380.390.44123427
49.50MSFT150529C000495000.48Down 0.280.460.515104
50.00MSFT150508C000500000.11Down 0.050.070.11660984
50.00MSFT150515C000500000.21Down 0.060.200.231,53810,553
50.00MSFT150522C000500000.25Down 0.110.260.30157480
50.00MSFT150529C000500000.30Down 0.120.310.38821,177
50.50MSFT150508C000505000.07Down 0.040.040.0857506
50.50MSFT150515C000505000.13Down 0.080.110.15138541
50.50MSFT150522C000505000.17Down 0.250.170.204173
50.50MSFT150529C000505000.21Down 0.080.220.263548
51.00MSFT150508C000510000.03Down 0.070.020.0420418
51.00MSFT150515C000510000.08Down 0.050.080.103116,338
51.00MSFT150522C000510000.14Down 0.120.100.1457109
51.00MSFT150529C000510000.22 0.000.150.182249
51.50MSFT150508C000515000.03Down 0.020.010.0430361
51.50MSFT150515C000515000.07Down 0.010.040.0824207
51.50MSFT150522C000515000.11 0.000.060.12312
51.50MSFT150529C000515000.12 0.000.090.131110
52.00MSFT150508C000520000.03Down 0.01N/A0.032025
52.00MSFT150515C000520000.03Down 0.070.030.0512348
52.00MSFT150522C000520000.07Down 0.020.040.091194
52.00MSFT150529C000520000.11 0.000.060.12234276
52.50MSFT150515C000525000.05 0.000.020.0434883
52.50MSFT150522C000525000.10 0.000.030.072727
52.50MSFT150529C000525000.09 0.000.040.1035
53.00MSFT150515C000530000.03 0.000.010.035131
53.00MSFT150522C000530000.02 0.000.010.0513
53.00MSFT150529C000530000.03 0.000.020.0722
54.00MSFT150515C000540000.02 0.00N/A0.035050
54.50MSFT150515C000545000.01 0.00N/A0.031253
55.00MSFT150515C000550000.02 0.00N/A0.021086,954
55.00MSFT150529C000550000.03 0.00N/A0.03600600
57.50MSFT150515C000575000.02 0.00N/A0.021010
Put OptionsExpire at close Friday, 22 May, 2015
StrikeSymbolLastChgBidAskVolOpen Int
28.00MSFT150515P000280000.02 0.00N/A0.023149
29.00MSFT150515P000290000.01 0.00N/A0.0140164
30.00MSFT150515P000300000.01 0.00N/A0.01401,346
31.00MSFT150515P000310000.02 0.00N/A0.0210446
32.00MSFT150515P000320000.02 0.00N/A0.021589
33.00MSFT150508P000330000.02 0.00N/A0.024040
33.00MSFT150515P000330000.03 0.00N/A0.0210464
33.00MSFT150522P000330000.05 0.00N/A0.0233
33.00MSFT150529P000330000.01 0.00N/A0.02215
33.50MSFT150515P000335000.02 0.00N/A0.02414
33.50MSFT150522P000335000.06 0.00N/A0.02518
34.00MSFT150508P000340000.04 0.00N/A0.021010
34.00MSFT150515P000340000.03 0.00N/A0.011708
34.00MSFT150522P000340000.06 0.00N/A0.024545
34.00MSFT150529P000340000.06 0.00N/A0.0277
34.50MSFT150508P000345000.05 0.00N/A0.0159
34.50MSFT150529P000345000.02 0.00N/A0.024040
35.00MSFT150508P000350000.04 0.00N/A0.025373
35.00MSFT150515P000350000.01 0.00N/A0.026800
35.00MSFT150522P000350000.07 0.00N/A0.0211
35.00MSFT150529P000350000.09 0.00N/A0.0266
35.50MSFT150508P000355000.03 0.00N/A0.021020
35.50MSFT150522P000355000.09 0.00N/A0.021515
35.50MSFT150529P000355000.02 0.00N/A0.023939
36.00MSFT150508P000360000.07 0.00N/A0.021699
36.00MSFT150515P000360000.02 0.00N/A0.02162,432
36.00MSFT150522P000360000.11 0.00N/A0.02840
36.00MSFT150529P000360000.05 0.00N/A0.023794
36.50MSFT150508P000365000.10 0.00N/A0.02364
36.50MSFT150522P000365000.02 0.00N/A0.024049
36.50MSFT150529P000365000.15 0.00N/A0.021010
37.00MSFT150508P000370000.14 0.00N/A0.02120
37.00MSFT150515P000370000.01 0.00N/A0.0226,801
37.00MSFT150522P000370000.08 0.00N/A0.0219
37.00MSFT150529P000370000.20 0.00N/A0.02111
37.50MSFT150508P000375000.15 0.00N/A0.0166213
37.50MSFT150515P000375000.02 0.00N/A0.028409
37.50MSFT150522P000375000.03 0.00N/A0.021415
37.50MSFT150529P000375000.02 0.00N/A0.024141
38.00MSFT150508P000380000.01 0.00N/A0.02100132
38.00MSFT150515P000380000.01 0.00N/A0.014913,992
38.00MSFT150522P000380000.03 0.00N/A0.02116149
38.00MSFT150529P000380000.03 0.00N/A0.02313
38.50MSFT150508P000385000.02 0.00N/A0.028289
38.50MSFT150515P000385000.02 0.00N/A0.0233,031
38.50MSFT150522P000385000.10 0.00N/A0.0222,220
38.50MSFT150529P000385000.02 0.00N/A0.021010
39.00MSFT150508P000390000.02 0.00N/A0.0228117
39.00MSFT150515P000390000.01 0.00N/A0.021219,188
39.00MSFT150522P000390000.02 0.00N/A0.02190
39.00MSFT150529P000390000.14 0.00N/A0.031565
39.50MSFT150508P000395000.02 0.00N/A0.0213444
39.50MSFT150515P000395000.01 0.00N/A0.0219164
39.50MSFT150522P000395000.01Down 0.30N/A0.02152
39.50MSFT150529P000395000.02 0.00N/A0.0331151
40.00MSFT150508P000400000.02 0.00N/A0.029412
40.00MSFT150515P000400000.02 0.000.010.0222934,211
40.00MSFT150522P000400000.01Down 0.02N/A0.0351,363
40.00MSFT150529P000400000.03 0.00N/A0.032227
40.50MSFT150508P000405000.02 0.00N/A0.0211430
40.50MSFT150515P000405000.02 0.00N/A0.0231277
40.50MSFT150522P000405000.02 0.00N/A0.031355
40.50MSFT150529P000405000.04 0.00N/A0.031233
41.00MSFT150508P000410000.01 0.00N/A0.0216334
41.00MSFT150515P000410000.02Down 0.010.010.024119,473
41.00MSFT150522P000410000.03 0.00N/A0.0315315
41.00MSFT150529P000410000.06 0.00N/A0.03129272
41.50MSFT150508P000415000.02 0.00N/A0.0225436
41.50MSFT150515P000415000.01Down 0.02N/A0.011402,506
41.50MSFT150522P000415000.04 0.00N/A0.031127
41.50MSFT150529P000415000.03 0.00N/A0.0410237
42.00MSFT150508P000420000.02 0.00N/A0.0281,081
42.00MSFT150515P000420000.02 0.00N/A0.021715,196
42.00MSFT150522P000420000.03 0.00N/A0.0348461
42.00MSFT150529P000420000.03 0.000.010.0450254
42.50MSFT150508P000425000.02 0.00N/A0.0216253
42.50MSFT150515P000425000.01 0.00N/A0.031032,668
42.50MSFT150522P000425000.05 0.00N/A0.031160
42.50MSFT150529P000425000.04 0.000.010.0560260
43.00MSFT150508P000430000.03 0.00N/A0.0210362
43.00MSFT150515P000430000.01Down 0.010.010.034016,410
43.00MSFT150522P000430000.04 0.000.010.0355693
43.00MSFT150529P000430000.05Up 0.010.020.072200
43.50MSFT150508P000435000.03 0.00N/A0.025515
43.50MSFT150515P000435000.02Down 0.01N/A0.03581,649
43.50MSFT150522P000435000.05 0.000.010.061240
43.50MSFT150529P000435000.06 0.000.020.086513
44.00MSFT150508P000440000.03 0.00N/A0.0214236
44.00MSFT150515P000440000.02Down 0.01N/A0.044813,203
44.00MSFT150522P000440000.05 0.000.040.072851,365
44.00MSFT150529P000440000.07 0.000.060.09253601
44.50MSFT150508P000445000.04 0.00N/A0.031220
44.50MSFT150515P000445000.03 0.000.010.053474
44.50MSFT150522P000445000.13Up 0.060.050.091103
44.50MSFT150529P000445000.16Up 0.070.070.1141166
45.00MSFT150508P000450000.02 0.00N/A0.0325444
45.00MSFT150515P000450000.04Down 0.010.020.05214,424
45.00MSFT150522P000450000.09Up 0.010.070.1028489
45.00MSFT150529P000450000.13Up 0.010.110.141328
45.50MSFT150508P000455000.03Down 0.01N/A0.0411,484
45.50MSFT150515P000455000.10Up 0.030.050.0754,146
45.50MSFT150522P000455000.11Up 0.010.100.13132104
45.50MSFT150529P000455000.25Up 0.070.150.186097
46.00MSFT150508P000460000.03Down 0.030.030.04905302
46.00MSFT150515P000460000.08 0.000.060.081995,377
46.00MSFT150522P000460000.17Up 0.040.150.19274310
46.00MSFT150529P000460000.19 0.000.220.26100241
46.50MSFT150508P000465000.03Down 0.030.030.06128831
46.50MSFT150515P000465000.13Down 0.010.110.132133,856
46.50MSFT150522P000465000.23Down 0.060.220.2652364
46.50MSFT150529P000465000.32Down 0.020.300.355344
47.00MSFT150508P000470000.10Down 0.020.060.11189780
47.00MSFT150515P000470000.20Down 0.030.170.195824,735
47.00MSFT150522P000470000.35Down 0.010.330.38335396
47.00MSFT150529P000470000.44Down 0.010.420.4915293
47.50MSFT150508P000475000.13Down 0.040.120.151761,571
47.50MSFT150515P000475000.29Down 0.050.270.312031,705
47.50MSFT150522P000475000.57Up 0.200.470.53156834
47.50MSFT150529P000475000.59Up 0.010.570.6315775
48.00MSFT150508P000480000.27Down 0.070.230.264702,149
48.00MSFT150515P000480000.44Down 0.080.410.461,5102,550
48.00MSFT150522P000480000.70Down 0.060.660.71365489
48.00MSFT150529P000480000.80Up 0.040.760.8211239
48.50MSFT150508P000485000.45Down 0.050.410.463,6872,522
48.50MSFT150515P000485000.64Down 0.060.600.652,4821,234
48.50MSFT150522P000485000.98Down 0.020.900.9679384
48.50MSFT150529P000485001.15Up 0.151.001.05133105
49.00MSFT150508P000490000.75Down 0.030.670.759391,095
49.00MSFT150515P000490000.90Down 0.060.870.916352,441
49.00MSFT150522P000490001.25Up 0.271.151.2643177
49.00MSFT150529P000490001.41Up 0.081.281.4519348
49.50MSFT150508P000495001.05Up 0.201.011.0840238
49.50MSFT150515P000495001.11Down 0.161.151.27172,799
49.50MSFT150522P000495001.54Up 0.071.511.5910199
49.50MSFT150529P000495001.55Down 0.181.591.781164
50.00MSFT150508P000500001.50Up 0.021.411.53192395
50.00MSFT150515P000500001.62Down 0.031.521.651396,393
50.00MSFT150522P000500001.82Up 0.241.892.05454
50.00MSFT150529P000500001.98Up 0.241.962.1415830
50.50MSFT150508P000505002.02Up 0.121.882.0050231
50.50MSFT150515P000505002.02Up 0.301.952.03429324
50.50MSFT150522P000505002.20Down 0.152.302.47618
50.50MSFT150529P000505002.57Up 0.702.322.534133
51.00MSFT150508P000510002.13 0.002.072.638564
51.00MSFT150515P000510002.59Up 0.132.372.62114713
51.00MSFT150522P000510002.36 0.002.713.05203209
51.00MSFT150529P000510002.86Up 0.282.782.945233
51.50MSFT150508P000515002.87 0.002.553.153939
51.50MSFT150515P000515003.00Up 0.152.843.1511
51.50MSFT150522P000515002.77 0.003.053.507979
51.50MSFT150529P000515002.65 0.003.003.5566
52.00MSFT150508P000520002.89 0.003.103.6566
52.00MSFT150515P000520003.35 0.003.203.657172
52.00MSFT150529P000520003.40 0.003.554.0011
52.50MSFT150515P0005250011.63 0.003.554.151340
52.50MSFT150522P000525004.95 0.004.004.451010
52.50MSFT150529P000525004.20 0.004.004.5011
53.00MSFT150508P000530004.35 0.004.154.655353
53.00MSFT150515P000530004.20 0.004.054.6522
53.50MSFT150508P000535004.80 0.004.655.15100100
54.00MSFT150508P000540004.95 0.005.155.652525
55.00MSFT150515P0005500011.67 0.005.906.753821,001
55.50MSFT150522P000555007.15 0.006.957.501515
56.00MSFT150522P000560007.20 0.007.258.203434
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.