Skip to search.
 TSX Down0.02% TSX Ventures Up0.22%

Microsoft Corporation (MSFT)

-NasdaqGS
47.45 Down 0.16(0.34%) 4:00PM EDT
|After Hours : 47.50 Up 0.05 (0.10%) 5:57PM EDT - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: May 2015 | Jun 2015 | Jul 2015 | Aug 2015 | Sep 2015 | Oct 2015 | Jan 2016 | Jun 2016 | Jan 2017
Call OptionsExpire at close Friday, 29 May, 2015
StrikeSymbolLastChgBidAskVolOpen Int
36.00MSFT150529C0003600012.50 0.0010.1011.80716
41.00MSFT150529C000410006.60 0.006.306.654020
42.00MSFT150529C000420005.35 0.005.355.701313
42.50MSFT150529C000425004.97 0.004.855.053420
43.50MSFT150529C000435004.05 0.003.854.202829
44.50MSFT150529C000445003.45Up 0.252.923.051833
45.00MSFT150529C000450002.60 0.002.382.53102105
45.50MSFT150529C000455001.94Down 0.301.882.058386
46.00MSFT150529C000460001.45 0.001.411.5530424
46.50MSFT150529C000465001.03Down 0.220.901.1627621
47.00MSFT150529C000470000.51Down 0.220.490.521,0383,374
47.50MSFT150529C000475000.18Down 0.210.160.181,7534,284
48.00MSFT150529C000480000.05Down 0.070.030.051,1444,036
48.50MSFT150529C000485000.02Down 0.04N/A0.021302,105
49.00MSFT150529C000490000.01Down 0.01N/A0.013132,028
49.50MSFT150529C000495000.01 0.00N/A0.0241,499
50.00MSFT150529C000500000.02 0.00N/A0.02131,844
50.50MSFT150529C000505000.04 0.00N/A0.02400790
51.00MSFT150529C000510000.01 0.00N/A0.0213372
51.50MSFT150529C000515000.03 0.00N/A0.022184
52.00MSFT150529C000520000.02 0.00N/A0.0140277
52.50MSFT150529C000525000.09 0.00N/A0.0235
53.00MSFT150529C000530000.01 0.00N/A0.025092
53.50MSFT150529C000535000.01 0.00N/A0.026060
54.50MSFT150529C000545000.02 0.00N/A0.027070
55.00MSFT150529C000550000.03 0.00N/A0.02600600
Put OptionsExpire at close Friday, 29 May, 2015
StrikeSymbolLastChgBidAskVolOpen Int
33.00MSFT150529P000330000.01 0.00N/A0.02215
34.00MSFT150529P000340000.06 0.00N/A0.0277
34.50MSFT150529P000345000.02 0.00N/A0.024040
35.00MSFT150529P000350000.09 0.00N/A0.0266
35.50MSFT150529P000355000.02 0.00N/A0.023939
36.00MSFT150529P000360000.05 0.00N/A0.023794
36.50MSFT150529P000365000.15 0.00N/A0.021010
37.00MSFT150529P000370000.20 0.00N/A0.02111
37.50MSFT150529P000375000.02 0.00N/A0.024141
38.00MSFT150529P000380000.03 0.00N/A0.02313
38.50MSFT150529P000385000.02 0.00N/A0.021010
39.00MSFT150529P000390000.14 0.00N/A0.021565
39.50MSFT150529P000395000.02 0.00N/A0.0231151
40.00MSFT150529P000400000.03 0.00N/A0.024224
40.50MSFT150529P000405000.04 0.00N/A0.021233
41.00MSFT150529P000410000.06 0.00N/A0.02129272
41.50MSFT150529P000415000.03 0.00N/A0.0210237
42.00MSFT150529P000420000.03 0.00N/A0.0240256
42.50MSFT150529P000425000.03 0.00N/A0.0270330
43.00MSFT150529P000430000.03 0.00N/A0.021199
43.50MSFT150529P000435000.01 0.00N/A0.021514
44.00MSFT150529P000440000.01 0.00N/A0.02100708
44.50MSFT150529P000445000.03 0.00N/A0.02211,714
45.00MSFT150529P000450000.01Down 0.02N/A0.0132,820
45.50MSFT150529P000455000.01 0.00N/A0.0141,675
46.00MSFT150529P000460000.01Down 0.01N/A0.0122,483
46.50MSFT150529P000465000.01Down 0.02N/A0.012311,105
47.00MSFT150529P000470000.06Down 0.010.040.064941,144
47.50MSFT150529P000475000.23Up 0.020.210.231,1112,363
48.00MSFT150529P000480000.54Up 0.040.540.614662,325
48.50MSFT150529P000485001.00Up 0.170.861.09131495
49.00MSFT150529P000490001.35Down 0.781.471.6050584
49.50MSFT150529P000495002.20 0.001.812.122395
50.00MSFT150529P000500002.17Down 0.182.332.627238
50.50MSFT150529P000505003.20 0.002.463.15176
51.00MSFT150529P000510002.73 0.002.973.601078
51.50MSFT150529P000515004.10 0.003.904.1566
52.00MSFT150529P000520004.70 0.004.404.6511
52.50MSFT150529P000525004.30 0.004.455.103028
54.00MSFT150529P000540006.40 0.005.956.6588
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.