Skip to search.
 TSX Down0.12% TSX Ventures Up0.13%

Microsoft Corporation (MSFT)

-NasdaqGS
62.70 0.00(0.00%) Jan 13, 4:00PM EST
OptionsGet Options for:
View By Expiration: Jan 2017 | Feb 2017 | Mar 2017 | Apr 2017 | Jun 2017 | Jul 2017 | Oct 2017 | Jan 2018 | Jan 2019
Call OptionsExpire at close Friday, January 20, 2017
StrikeSymbolLastChgBidAskVolOpen Int
23.00MSFT170120C0002300040.70 0.0039.4541.00737
25.00MSFT170120C0002500038.70 0.0037.7538.45259
26.00MSFT170120C0002600037.65 0.0036.7537.4522
29.00MSFT170120C0002900028.44 0.0028.2529.102727
30.00MSFT170120C0003000033.20 0.0032.5532.7515365
31.00MSFT170120C0003100026.72Down 0.1326.2526.952544
33.00MSFT170120C0003300030.40 0.0030.0530.45283
35.00MSFT170120C0003500027.55Down 0.6027.5527.805604
38.00MSFT170120C0003800024.85 0.0024.5524.755098
39.00MSFT170120C0003900021.40 0.0020.0020.5011
40.00MSFT170120C0004000022.55Down 0.5522.6022.7525594
42.00MSFT170120C0004200020.40Down 0.6520.3020.4011199
43.00MSFT170120C0004300020.14 0.0019.6019.754627
44.00MSFT170120C0004400018.70 0.0018.3018.40184266
45.00MSFT170120C0004500017.93 0.0017.6017.75201,802
46.00MSFT170120C0004600017.55Up 1.1517.6017.7015232
47.00MSFT170120C0004700015.58Down 0.5915.6015.7584,311
47.50MSFT170120C0004750015.80 0.0015.7515.851010
48.00MSFT170120C0004800014.46 0.0014.4514.75262
49.00MSFT170120C0004900013.73 0.0013.5013.755118
50.00MSFT170120C0005000012.55Up 0.0712.6012.753219,025
50.00MSFT170127C0005000012.70Up 0.2512.8512.951468
50.50MSFT170120C0005050012.10 0.0012.2512.4530186
51.50MSFT170120C0005150010.85 0.0010.6510.80144
52.00MSFT170120C0005200010.45 0.0010.8010.9515129
52.50MSFT170120C0005250010.04Down 0.0810.1510.259133,532
53.00MSFT170120C000530009.85 0.009.159.357070
53.50MSFT170120C000535009.20 0.009.109.251034
54.00MSFT170120C000540008.90 0.008.158.3560150
54.00MSFT170127C000540009.20 0.008.658.8510100
54.50MSFT170120C000545007.75 0.008.308.453030
54.50MSFT170127C000545008.75 0.008.208.3530176
55.00MSFT170120C000550007.53Down 0.047.607.752536,943
55.00MSFT170127C000550008.25 0.007.707.85272
55.50MSFT170127C000555007.80 0.007.257.403030
56.00MSFT170120C000560006.64Up 0.096.606.753115
56.00MSFT170127C000560007.00Up 0.436.806.90241
56.50MSFT170127C000565006.80 0.006.256.454570
57.00MSFT170120C000570005.35 0.005.605.75535
57.00MSFT170127C000570006.35 0.005.805.951057
57.50MSFT170120C000575005.10Down 0.015.155.2518833,962
57.50MSFT170127C000575005.35Down 0.155.405.5010133
58.00MSFT170120C000580004.50 0.004.604.75136
58.00MSFT170127C000580004.86Up 0.014.955.0516052
58.50MSFT170120C000585004.60 0.004.154.25815
58.50MSFT170127C000585004.45 0.004.504.60180
59.00MSFT170120C000590003.60Down 0.293.603.7542248
59.00MSFT170127C000590004.05Up 0.404.104.20837
59.50MSFT170120C000595003.16Up 0.283.153.301242
59.50MSFT170127C000595003.70Down 0.103.703.8050117
60.00MSFT170120C000600002.71Down 0.012.692.7969073,841
60.00MSFT170127C000600003.30Up 0.193.303.4024235
60.50MSFT170120C000605002.15Up 0.102.172.2839295
60.50MSFT170127C000605002.85Up 0.052.943.003296
61.00MSFT170120C000610001.67Down 0.031.701.803001,501
61.00MSFT170127C000610002.48Up 0.052.582.6353457
61.50MSFT170120C000615001.25Up 0.031.261.32681,356
61.50MSFT170127C000615002.27Up 0.232.252.2996922
62.00MSFT170120C000620000.85Down 0.070.850.903515,051
62.00MSFT170127C000620001.86Down 0.051.941.981881,110
62.50MSFT170120C000625000.51Down 0.080.520.531,84588,102
62.50MSFT170127C000625001.65Up 0.021.641.691711,673
63.00MSFT170120C000630000.25Down 0.090.260.294,6465,975
63.00MSFT170127C000630001.35Down 0.031.391.405542,429
63.50MSFT170120C000635000.11Down 0.040.110.133553,421
63.50MSFT170127C000635001.16Up 0.011.151.172612,884
64.00MSFT170120C000640000.03Down 0.040.040.101804,936
64.00MSFT170127C000640000.95Up 0.030.940.98935,149
64.50MSFT170120C000645000.03 0.000.020.031948
64.50MSFT170127C000645000.75Down 0.010.760.7988889
65.00MSFT170120C000650000.02Down 0.010.010.0231559,370
65.00MSFT170127C000650000.61Up 0.020.610.641695,277
65.50MSFT170120C000655000.01 0.00N/A0.035611
65.50MSFT170127C000655000.47Up 0.020.480.4950928
66.00MSFT170120C000660000.01 0.00N/A0.021906
66.00MSFT170127C000660000.37Up 0.020.370.381572,098
66.50MSFT170120C000665000.03 0.000.020.041487
66.50MSFT170127C000665000.28Up 0.020.280.30464,089
67.00MSFT170120C000670000.02 0.00N/A0.02100695
67.00MSFT170127C000670000.22Up 0.020.210.24311,212
67.50MSFT170120C000675000.01 0.000.010.03383,759
67.50MSFT170127C000675000.18Down 0.010.160.171091,596
68.00MSFT170120C000680000.02Down 0.01N/A0.0310230
68.00MSFT170127C000680000.12Down 0.060.120.1420376
68.50MSFT170120C000685000.04 0.000.030.0452172
68.50MSFT170127C000685000.09Down 0.070.090.112816
69.00MSFT170120C000690000.03 0.000.010.0475140
69.00MSFT170127C000690000.11 0.000.060.0866
69.50MSFT170127C000695000.05 0.000.050.07631852
70.00MSFT170120C000700000.01Down 0.01N/A0.011822,885
70.00MSFT170127C000700000.04 0.000.030.0525379
75.00MSFT170120C000750000.01 0.00N/A0.02502,684
80.00MSFT170120C000800000.01Down 0.01N/A0.01301,323
Put OptionsExpire at close Friday, January 20, 2017
StrikeSymbolLastChgBidAskVolOpen Int
23.00MSFT170120P000230000.01 0.00N/A0.0286,619
25.00MSFT170120P000250000.01Down 0.070.010.02578,098
26.00MSFT170120P000260000.06 0.000.030.0820137
27.00MSFT170120P000270000.01Down 0.07N/A0.02251,798
28.00MSFT170120P000280000.01Down 0.01N/A0.0243488
29.00MSFT170120P000290000.01Down 0.07N/A0.02301,319
30.00MSFT170120P000300000.01 0.00N/A0.011318,026
31.00MSFT170120P000310000.02 0.000.010.031211
32.00MSFT170120P000320000.02Down 0.01N/A0.0343157
33.00MSFT170120P000330000.01Down 0.01N/A0.011010,590
34.00MSFT170120P000340000.03 0.000.030.0650154
35.00MSFT170120P000350000.01Down 0.02N/A0.02320,636
36.00MSFT170120P000360000.01 0.00N/A0.0130842
37.00MSFT170120P000370000.03 0.00N/A0.0461,296
38.00MSFT170120P000380000.01Down 0.01N/A0.015022,564
39.00MSFT170120P000390000.06 0.000.070.082711,657
40.00MSFT170120P000400000.01 0.00N/A0.017044,749
41.00MSFT170120P000410000.02 0.00N/A0.02101,427
42.00MSFT170120P000420000.03 0.000.010.03501,370
43.00MSFT170120P000430000.01 0.000.010.021035,495
44.00MSFT170120P000440000.03Up 0.01N/A0.0311,379
45.00MSFT170120P000450000.02 0.00N/A0.021840,859
46.00MSFT170120P000460000.01 0.000.010.0217,201
47.00MSFT170120P000470000.01Down 0.01N/A0.0110027,747
48.00MSFT170120P000480000.01 0.00N/A0.02108,980
49.00MSFT170120P000490000.01 0.00N/A0.01105,431
50.00MSFT170120P000500000.01 0.00N/A0.01443,110
50.00MSFT170127P000500000.03Down 0.010.020.041328
50.50MSFT170120P000505000.03 0.000.020.0442027
51.00MSFT170120P000510000.01Down 0.01N/A0.018008
51.50MSFT170120P000515000.01 0.00N/A0.01200315
52.00MSFT170120P000520000.02 0.00N/A0.033030
52.50MSFT170120P000525000.01 0.00N/A0.023039,879
53.00MSFT170120P000530000.03 0.000.040.0750370
53.50MSFT170120P000535000.03 0.00N/A0.0377
54.00MSFT170127P000540000.07Down 0.020.070.0918293
54.50MSFT170120P000545000.02Down 0.020.010.033890
54.50MSFT170127P000545000.10 0.000.080.101234
55.00MSFT170120P000550000.01Down 0.02N/A0.016849,523
55.00MSFT170127P000550000.11Down 0.030.100.12170
55.50MSFT170120P000555000.02Down 0.020.020.034,040143
55.50MSFT170127P000555000.13Down 0.040.120.13111,093
56.00MSFT170120P000560000.01Down 0.01N/A0.022501,035
56.00MSFT170127P000560000.17 0.000.130.16285
56.50MSFT170120P000565000.02 0.000.010.0296289
56.50MSFT170127P000565000.20 0.000.170.2025129
57.00MSFT170120P000570000.03 0.00N/A0.02331
57.00MSFT170127P000570000.21Down 0.010.200.225522
57.50MSFT170120P000575000.03 0.000.020.0326436,362
57.50MSFT170127P000575000.26Down 0.060.240.26147337
58.00MSFT170120P000580000.02Down 0.010.010.03600217
58.00MSFT170127P000580000.31Down 0.010.300.31106513
58.50MSFT170120P000585000.03 0.000.020.0310298
58.50MSFT170127P000585000.37Down 0.010.350.38115506
59.00MSFT170120P000590000.03Up 0.010.030.04373650
59.00MSFT170127P000590000.46 0.000.420.45667,921
59.50MSFT170120P000595000.04Down 0.030.020.0411,086
59.50MSFT170127P000595000.53Down 0.020.510.54110889
60.00MSFT170120P000600000.04Down 0.010.020.041,11227,615
60.00MSFT170127P000600000.64Down 0.020.610.64601,398
60.50MSFT170120P000605000.04Down 0.090.040.05531,732
60.50MSFT170127P000605000.80Up 0.020.730.763822
61.00MSFT170120P000610000.08Down 0.060.050.07882,405
61.00MSFT170127P000610000.93Down 0.020.860.901081,215
61.50MSFT170120P000615000.10Down 0.090.080.112713,258
61.50MSFT170127P000615001.10Down 0.041.041.07141,206
62.00MSFT170120P000620000.19Down 0.070.160.194883,201
62.00MSFT170127P000620001.26Down 0.011.211.255491,899
62.50MSFT170120P000625000.34Down 0.090.320.351,67215,327
62.50MSFT170127P000625001.47Down 0.011.441.46951,713
63.00MSFT170120P000630000.59Down 0.070.560.591,8363,357
63.00MSFT170127P000630001.69Down 0.131.681.70521,217
63.50MSFT170120P000635000.94Down 0.060.880.969721,747
63.50MSFT170127P000635001.99Up 0.031.941.9790324
64.00MSFT170120P000640001.40Down 0.201.301.41611,054
64.00MSFT170127P000640002.41Up 0.152.232.27101,073
64.50MSFT170120P000645001.93Down 0.011.771.8930408
64.50MSFT170127P000645002.54Down 0.062.542.591342
65.00MSFT170120P000650002.46Down 0.152.232.37305,105
65.00MSFT170127P000650003.05Up 0.082.892.9425602
65.50MSFT170120P000655002.69Up 0.192.832.9026139
65.50MSFT170127P000655003.40Up 0.053.253.354230
66.00MSFT170120P000660003.15 0.003.253.40344
66.00MSFT170127P000660003.75 0.003.653.7597399
66.50MSFT170120P000665003.65 0.003.703.901216
66.50MSFT170127P000665003.95Down 0.104.054.1527290
67.00MSFT170120P000670003.87 0.004.204.401715
67.00MSFT170127P000670004.40 0.004.454.5532181
67.50MSFT170120P000675004.95Up 0.404.704.901866
67.50MSFT170127P000675005.30 0.004.854.951087
68.00MSFT170120P000680005.85Up 1.455.805.902110
68.00MSFT170127P000680004.65 0.005.005.1010291
69.00MSFT170120P000690006.42Up 0.546.206.402021
69.50MSFT170120P000695006.92Up 0.476.756.904040
69.50MSFT170127P000695007.35 0.005.107.651054
70.00MSFT170120P000700007.50Up 0.207.257.40110,127
70.00MSFT170127P000700007.00 0.007.307.4020557
71.00MSFT170127P000710008.65 0.006.609.101313
75.00MSFT170120P0007500014.53 0.0014.0514.7564
80.00MSFT170120P0008000020.47Down 2.5819.8021.053119
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.