Skip to search.
 TSX Up0.24% TSX Ventures Up0.49%

Microsoft Corporation (MSFT)

-NasdaqGS
56.57 Up 0.77(1.38%) Jul 22, 4:00PM EDT
|After Hours : 56.50 Down 0.07 (0.12%) Jul 22, 7:46PM EDT
OptionsGet Options for:
View By Expiration: Jul 2016 | Aug 2016 | Sep 2016 | Oct 2016 | Nov 2016 | Jan 2017 | Apr 2017 | Jun 2017 | Jan 2018
Call OptionsExpire at close Friday, July 29, 2016
StrikeSymbolLastChgBidAskVolOpen Int
43.00MSFT160722C000430009.35 0.0013.1513.6511
44.00MSFT160722C000440004.85 0.0012.1512.751232
44.00MSFT160729C0004400012.34 0.0012.0512.9523
45.00MSFT160722C000450006.80Up 1.0511.1511.80222
45.50MSFT160722C000455005.55 0.0010.6511.101717
46.00MSFT160722C000460003.75Down 1.7010.1510.604243
46.50MSFT160722C000465004.59 0.009.6510.2022
47.00MSFT160722C000470009.21Up 3.129.159.601981
47.50MSFT160722C000475005.39 0.008.659.158583
47.50MSFT160729C000475006.16 0.008.809.201616
48.00MSFT160722C000480008.47Up 0.428.258.602157
48.00MSFT160729C000480008.45Up 0.708.408.601451
48.50MSFT160722C000485003.40 0.007.658.2086317
48.50MSFT160729C000485007.60Up 1.757.808.1532121
49.00MSFT160722C000490007.21Up 0.057.257.651589
49.00MSFT160729C000490007.68 0.007.307.608235
49.50MSFT160722C000495006.95 0.006.657.2012535
49.50MSFT160729C000495007.25 0.006.807.152291
50.00MSFT160722C000500006.50Up 0.706.456.602812,335
50.00MSFT160729C000500006.37Up 0.376.406.702720
50.50MSFT160722C000505005.94Up 0.545.856.15261,245
50.50MSFT160729C000505006.20 0.005.806.1511315
51.00MSFT160722C000510005.55Up 0.555.455.601064,524
51.00MSFT160729C000510004.99Down 0.065.505.703603
51.50MSFT160722C000515005.06Up 0.594.955.10771,613
51.50MSFT160729C000515004.90 0.004.905.1515462
52.00MSFT160722C000520004.55Up 0.654.454.654122,071
52.00MSFT160729C000520004.38Up 0.404.504.6022749
52.50MSFT160722C000525004.10Up 0.703.954.152201,936
52.50MSFT160729C000525003.94Up 0.564.004.151763,158
53.00MSFT160722C000530003.55Up 0.753.503.607986,602
53.00MSFT160729C000530003.56Up 0.513.503.653431,398
53.50MSFT160722C000535003.05Up 0.703.003.103,2009,202
53.50MSFT160729C000535003.01Up 0.613.053.15901,852
54.00MSFT160722C000540002.52Up 0.742.532.596739,960
54.00MSFT160729C000540002.52Up 0.652.572.632372,533
54.50MSFT160722C000545002.04Up 0.692.032.0961215,228
54.50MSFT160729C000545002.14Up 0.682.092.14921,180
55.00MSFT160722C000550001.52Up 0.661.511.601,03410,572
55.00MSFT160729C000550001.62Up 0.641.621.681,13522,627
55.50MSFT160722C000555001.07Up 0.631.021.111,4403,764
55.50MSFT160729C000555001.13Up 0.421.191.236993,508
56.00MSFT160722C000560000.56Up 0.430.530.595,5824,668
56.00MSFT160729C000560000.81Up 0.380.800.841,6433,831
56.50MSFT160722C000565000.08Up 0.050.030.0915,11314,708
56.50MSFT160729C000565000.50Up 0.270.490.502,3091,113
57.00MSFT160722C000570000.01Down 0.010.010.011,82516,580
57.00MSFT160729C000570000.25Up 0.120.260.288,9272,185
57.50MSFT160722C000575000.01 0.000.010.011002,886
57.50MSFT160729C000575000.12Up 0.040.120.14540773
58.00MSFT160722C000580000.01 0.00N/A0.01161,404
58.00MSFT160729C000580000.06Up 0.030.050.07114271
58.50MSFT160722C000585000.01 0.00N/A0.0121,053
58.50MSFT160729C000585000.03Down 0.020.020.0351171
59.00MSFT160722C000590000.01 0.00N/A0.031476
59.00MSFT160729C000590000.01Down 0.03N/A0.0256299
59.50MSFT160722C000595000.02 0.00N/A0.032500
60.00MSFT160722C000600000.01 0.00N/A0.021163
60.00MSFT160729C000600000.02 0.00N/A0.0321265
60.50MSFT160722C000605000.01 0.00N/A0.0215106
61.00MSFT160722C000610000.01 0.00N/A0.02569
62.00MSFT160729C000620000.02 0.00N/A0.0211
65.00MSFT160722C000650000.02 0.00N/A0.0122
Put OptionsExpire at close Friday, July 29, 2016
StrikeSymbolLastChgBidAskVolOpen Int
40.00MSFT160722P000400000.01Down 0.01N/A0.011126
40.00MSFT160729P000400000.01 0.00N/A0.02333
43.00MSFT160722P000430000.01 0.00N/A0.01103,352
43.00MSFT160729P000430000.01 0.00N/A0.0211868
44.00MSFT160722P000440000.01 0.00N/A0.011229
44.00MSFT160729P000440000.03 0.00N/A0.024956
45.00MSFT160722P000450000.01 0.00N/A0.01221,527
45.00MSFT160729P000450000.01 0.00N/A0.011263
45.50MSFT160722P000455000.01 0.00N/A0.011,6722,476
45.50MSFT160729P000455000.02 0.00N/A0.02153
46.00MSFT160722P000460000.01 0.00N/A0.01143,201
46.00MSFT160729P000460000.01 0.00N/A0.0220153
46.50MSFT160722P000465000.02 0.00N/A0.011722,751
46.50MSFT160729P000465000.06 0.00N/A0.024200
47.00MSFT160722P000470000.01 0.00N/A0.01353,977
47.00MSFT160729P000470000.01 0.000.010.02121,091
47.50MSFT160722P000475000.01 0.00N/A0.011,2793,213
47.50MSFT160729P000475000.02 0.00N/A0.031653
48.00MSFT160722P000480000.01 0.00N/A0.01359,106
48.00MSFT160729P000480000.01Down 0.010.010.038485
48.50MSFT160722P000485000.01 0.00N/A0.0198,441
48.50MSFT160729P000485000.03 0.00N/A0.0323439
49.00MSFT160722P000490000.01 0.00N/A0.0154,216
49.00MSFT160729P000490000.01 0.00N/A0.0122,440
49.50MSFT160722P000495000.01 0.00N/A0.0113,167
49.50MSFT160729P000495000.01Down 0.020.010.032740
50.00MSFT160722P000500000.01 0.00N/A0.017110,668
50.00MSFT160729P000500000.01 0.000.010.03131,384
50.50MSFT160722P000505000.01 0.00N/A0.0123,955
50.50MSFT160729P000505000.03 0.00N/A0.0311,090
51.00MSFT160722P000510000.01 0.00N/A0.01318,811
51.00MSFT160729P000510000.01Down 0.020.010.02507861
51.50MSFT160722P000515000.01 0.00N/A0.01275,838
51.50MSFT160729P000515000.01Down 0.020.010.02222,713
52.00MSFT160722P000520000.01 0.00N/A0.014113,498
52.00MSFT160729P000520000.01Down 0.010.010.027904
52.50MSFT160722P000525000.01 0.000.010.0153,665
52.50MSFT160729P000525000.02Down 0.010.010.02169510
53.00MSFT160722P000530000.01 0.000.010.01185,726
53.00MSFT160729P000530000.03Down 0.010.020.0320698
53.50MSFT160722P000535000.01 0.000.010.01537,179
53.50MSFT160729P000535000.03Down 0.030.020.031451,391
54.00MSFT160722P000540000.01 0.000.010.01612,342
54.00MSFT160729P000540000.04Down 0.050.030.0456989
54.50MSFT160722P000545000.01Down 0.01N/A0.01251,640
54.50MSFT160729P000545000.05Down 0.100.040.0630676
55.00MSFT160722P000550000.01Down 0.030.010.014372,829
55.00MSFT160729P000550000.10Down 0.130.080.097981,035
55.50MSFT160722P000555000.01Down 0.100.010.012203,421
55.50MSFT160729P000555000.15Down 0.250.140.167031,432
56.00MSFT160722P000560000.01Down 0.310.010.011,9573,406
56.00MSFT160729P000560000.26Down 0.360.250.273,4142,248
56.50MSFT160722P000565000.03Down 0.680.010.024,0591,916
56.50MSFT160729P000565000.45 0.000.420.45772288
57.00MSFT160722P000570000.46Down 0.650.410.471,482912
57.00MSFT160729P000570000.76 0.000.690.721,055832
57.50MSFT160722P000575000.95Down 0.550.900.9751479
57.50MSFT160729P000575001.12 0.001.041.09355129
58.00MSFT160722P000580001.45Down 0.571.411.479268
58.00MSFT160729P000580001.47 0.001.461.532234
58.50MSFT160722P000585002.13Down 0.181.911.981010
59.00MSFT160722P000590002.54Down 0.222.352.56382
60.00MSFT160722P000600003.97 0.003.303.602510
60.00MSFT160729P000600003.60 0.003.353.551616
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.