Skip to search.
 TSX Up0.06% TSX Ventures Up0.46%

Microsoft Corporation (MSFT)

-NasdaqGS
58.03 Down 0.14(0.24%) Aug 26, 4:00PM EDT
|After Hours : 58.10 Up 0.07 (0.12%) Aug 26, 7:40PM EDT
OptionsGet Options for:
View By Expiration: Aug 2016 | Sep 2016 | Oct 2016 | Nov 2016 | Dec 2016 | Jan 2017 | Apr 2017 | Jun 2017 | Jan 2018
Call OptionsExpire at close Friday, August 26, 2016
StrikeSymbolLastChgBidAskVolOpen Int
48.50MSFT160826C000485005.50 0.007.858.25611
51.00MSFT160826C000510006.60 0.006.406.7555
52.00MSFT160826C000520005.40Up 0.055.555.7015
52.50MSFT160826C000525005.10 0.004.955.20810
53.00MSFT160826C000530004.80 0.005.005.101037
54.00MSFT160826C000540004.56Up 0.664.004.10488
54.50MSFT160826C000545003.12Up 0.303.003.2013
55.00MSFT160826C000550002.90Down 0.323.003.1036105
55.50MSFT160826C000555002.27Down 0.362.532.564129
56.00MSFT160826C000560001.85Down 0.402.032.06152541
56.50MSFT160826C000565001.48Down 0.241.531.5739120
57.00MSFT160826C000570000.99Down 0.241.031.07446515
57.50MSFT160826C000575000.59Down 0.190.520.569311,579
58.00MSFT160826C000580000.06Down 0.280.030.084,7952,285
58.50MSFT160826C000585000.04Down 0.070.010.012,2131,811
59.00MSFT160826C000590000.02 0.000.010.01321830
59.50MSFT160826C000595000.01Down 0.01N/A0.0410256
60.00MSFT160826C000600000.01Down 0.01N/A0.035812
60.50MSFT160826C000605000.04 0.00N/A0.04493
61.00MSFT160826C000610000.06 0.00N/A0.0255
62.00MSFT160826C000620000.02 0.00N/A0.0316
Put OptionsExpire at close Friday, August 26, 2016
StrikeSymbolLastChgBidAskVolOpen Int
41.00MSFT160826P000410000.05 0.000.010.043032
42.00MSFT160826P000420000.15 0.000.110.211212
44.50MSFT160826P000445000.11 0.000.020.05120133
45.00MSFT160826P000450000.02 0.00N/A0.042050
46.00MSFT160826P000460000.02 0.00N/A0.04524
46.50MSFT160826P000465000.23 0.000.010.0818
47.00MSFT160826P000470000.04 0.000.010.081154
48.00MSFT160826P000480000.03 0.00N/A0.031018
48.50MSFT160826P000485000.06 0.00N/A0.08113
49.00MSFT160826P000490000.01 0.00N/A0.12762
49.50MSFT160826P000495000.05 0.00N/A0.0950105
50.00MSFT160826P000500000.03 0.00N/A0.021132
50.50MSFT160826P000505000.03Down 0.100.030.07162
51.00MSFT160826P000510000.05 0.00N/A0.051139
51.50MSFT160826P000515000.01 0.00N/A0.031586
52.00MSFT160826P000520000.01 0.00N/A0.035299
52.50MSFT160826P000525000.18 0.000.090.201214
53.00MSFT160826P000530000.01 0.00N/A0.0210280
53.50MSFT160826P000535000.03 0.000.010.088236
54.00MSFT160826P000540000.01Down 0.040.010.0260253
54.50MSFT160826P000545000.01Down 0.020.010.0210327
55.00MSFT160826P000550000.01 0.00N/A0.04101,168
55.50MSFT160826P000555000.01 0.00N/A0.0410851
56.00MSFT160826P000560000.01 0.00N/A0.0110896
56.50MSFT160826P000565000.02Up 0.01N/A0.0110747
57.00MSFT160826P000570000.01Down 0.010.010.012881,446
57.50MSFT160826P000575000.01Down 0.040.010.011,3222,445
58.00MSFT160826P000580000.01Down 0.130.010.012,6461,917
58.50MSFT160826P000585000.48Up 0.060.440.474,557533
59.00MSFT160826P000590001.15Up 0.320.940.97828119
59.50MSFT160826P000595001.76Up 0.391.431.471016
60.00MSFT160826P000600002.15Up 0.301.941.994280
60.50MSFT160826P000605002.46 0.002.432.4724
61.00MSFT160826P000610002.44Down 2.072.932.97314
61.50MSFT160826P000615004.01 0.003.804.00305
62.00MSFT160826P000620004.25Down 1.354.354.45110
63.00MSFT160826P000630004.99Down 0.464.905.002020
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.