Skip to search.
 TSX Up0.32% TSX Ventures 0.00%

Microsoft Corporation (MSFT)

-NasdaqGS
39.36 Down 0.33(0.83%) 12:30PM EDT - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: Apr 2014 | May 2014 | Jun 2014 | Jul 2014 | Oct 2014 | Jan 2015 | Jan 2016
Call OptionsExpire at close Friday, 25 April, 2014
StrikeSymbolLastChgBidAskVolOpen Int
27.00MSFT140425C0002700012.58 0.0012.2512.502023
28.00MSFT140425C0002800011.44Down 0.7011.2511.451419
29.00MSFT140425C0002900010.44Up 0.0610.2510.45151
30.50MSFT140425C000305008.94Down 0.668.759.00751
31.00MSFT140425C000310008.25 0.008.258.555836
31.50MSFT140425C000315008.55 0.007.758.001212
32.50MSFT140425C000325008.70 0.006.757.0022
33.00MSFT140425C000330006.35 0.006.256.5011
33.50MSFT140425C000335005.30 0.005.756.0011
34.50MSFT140425C000345004.92Down 0.654.855.00819
35.00MSFT140425C000350004.44Down 0.164.254.501020
35.50MSFT140425C000355004.83 0.003.754.00141
36.00MSFT140425C000360002.60 0.003.303.551162
36.50MSFT140425C000365002.85Down 0.652.863.0587146
37.00MSFT140425C000370002.46Down 0.262.442.4663288
37.50MSFT140425C000375002.06Down 0.181.992.0282923
38.00MSFT140425C000380001.61Down 0.291.571.602551,040
38.50MSFT140425C000385001.25Down 0.171.211.2394598
39.00MSFT140425C000390000.91Down 0.220.900.915973,799
39.50MSFT140425C000395000.64Down 0.160.630.641,6333,047
40.00MSFT140425C000400000.43Down 0.120.430.442,2948,803
40.50MSFT140425C000405000.29Down 0.060.270.296073,831
41.00MSFT140425C000410000.19Down 0.030.180.191,5947,392
41.50MSFT140425C000415000.12Down 0.010.100.118232,931
42.00MSFT140425C000420000.07Down 0.020.060.072,1842,859
42.50MSFT140425C000425000.05 0.000.040.052621,941
43.00MSFT140425C000430000.02Down 0.010.020.032012,208
43.50MSFT140425C000435000.01Down 0.02N/A0.0222146
44.00MSFT140425C000440000.01 0.00N/A0.011493
45.00MSFT140425C000450000.01 0.00N/A0.02134
46.00MSFT140425C000460000.05 0.00N/A0.0244
Put OptionsExpire at close Friday, 25 April, 2014
StrikeSymbolLastChgBidAskVolOpen Int
27.00MSFT140425P000270000.01 0.00N/A0.0112
29.00MSFT140425P000290000.02 0.00N/A0.022211
32.00MSFT140425P000320000.04 0.00N/A0.02620
32.50MSFT140425P000325000.05 0.00N/A0.012,3371,656
33.00MSFT140425P000330000.02 0.00N/A0.022020
34.00MSFT140425P000340000.03 0.00N/A0.02276
34.50MSFT140425P000345000.13 0.00N/A0.02231
35.00MSFT140425P000350000.02Up 0.01N/A0.0210810
35.50MSFT140425P000355000.02 0.00N/A0.01404785
36.00MSFT140425P000360000.02 0.000.020.03105729
36.50MSFT140425P000365000.04 0.000.030.041,040967
37.00MSFT140425P000370000.07Up 0.020.060.073581,034
37.50MSFT140425P000375000.12Up 0.030.120.131,1232,169
38.00MSFT140425P000380000.21Up 0.070.200.211,0474,567
38.50MSFT140425P000385000.34Up 0.100.330.345502,912
39.00MSFT140425P000390000.51Up 0.120.510.532,10510,079
39.50MSFT140425P000395000.75Up 0.180.750.766015,669
40.00MSFT140425P000400001.03Up 0.211.051.063303,131
40.50MSFT140425P000405001.39Up 0.311.401.411841,023
41.00MSFT140425P000410001.75Up 0.251.791.811221,255
41.50MSFT140425P000415002.16Up 0.102.232.24100770
42.00MSFT140425P000420002.68Up 0.162.682.7098801
42.50MSFT140425P000425003.08Up 0.073.103.2024264
43.00MSFT140425P000430003.56Up 0.123.603.709188
44.00MSFT140425P000440004.59Up 0.454.554.7526670
44.50MSFT140425P000445005.09Up 0.655.055.252328
45.00MSFT140425P000450005.59Up 0.605.555.7524140
45.50MSFT140425P000455006.09Up 0.566.056.2526775
46.00MSFT140425P000460006.56Down 0.346.556.75627
48.00MSFT140425P000480008.62Up 0.188.558.7528307
48.50MSFT140425P000485009.09Up 0.509.059.2524384
49.00MSFT140425P000490009.56Up 0.579.559.752831
50.00MSFT140425P0005000010.59Up 0.6110.5510.752828
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.