Skip to search.
 TSX Up0.14% TSX Ventures 0.00%

Microsoft Corporation (MSFT)

-NasdaqGS
39.75 Up 0.57(1.45%) Apr 15, 4:00PM EDT
|After Hours : 39.97 Up 0.22 (0.55%) Apr 15, 7:32PM EDT
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 Saturday, 19 April, 2014
StrikeSymbolLastChgBidAskVolOpen Int
23.00MSFT140419C0002300017.15 0.0016.0017.85242
24.00MSFT140419C0002400015.35 0.0015.0016.00630
25.00MSFT140419C0002500015.35 0.0014.0015.001565
26.00MSFT140419C0002600013.50 0.0012.9514.001699
27.00MSFT140419C0002700013.44 0.0012.0013.00164
27.00MSFT140425C0002700011.92 0.0012.0013.0032
28.00MSFT140419C0002800011.00 0.0011.0012.0010122
29.00MSFT140419C000290009.20 0.009.9511.7517
30.00MSFT140419C000300009.25Down 0.059.0010.0015677
30.50MSFT140425C000305008.75 0.008.559.505540
31.00MSFT140419C000310008.35Up 0.058.209.007401
31.00MSFT140425C000310008.25 0.008.059.005836
32.00MSFT140419C000320007.25 0.007.008.00121,583
32.50MSFT140425C000325008.70 0.006.558.2522
33.00MSFT140419C000330006.80Up 0.606.007.008970
33.00MSFT140425C000330006.35 0.006.057.0011
33.50MSFT140425C000335005.30 0.005.556.5511
34.00MSFT140419C000340005.50Down 0.185.005.90284,130
35.00MSFT140419C000350004.85Up 0.854.654.906914,130
35.00MSFT140425C000350004.60 0.004.105.05525
35.50MSFT140425C000355004.83 0.003.754.55141
36.00MSFT140419C000360003.79Up 0.693.653.902,34623,226
36.00MSFT140425C000360002.60 0.003.754.051162
36.50MSFT140419C000365002.98Up 0.333.003.5017186
36.50MSFT140425C000365003.30 0.003.253.4542102
37.00MSFT140419C000370002.85Up 0.652.672.852,03561,545
37.00MSFT140425C000370002.89Up 0.452.843.0079309
37.50MSFT140419C000375002.01Up 0.352.172.50890449
37.50MSFT140425C000375002.58Up 0.612.472.4960956
38.00MSFT140419C000380001.82Up 0.611.761.786,28642,449
38.00MSFT140425C000380002.13Up 0.382.072.091251,148
38.50MSFT140419C000385001.29Up 0.621.281.314741,355
38.50MSFT140425C000385001.79Up 0.521.691.7185495
39.00MSFT140419C000390000.80Up 0.320.830.855,32627,312
39.00MSFT140425C000390001.36Up 0.331.351.362503,126
39.50MSFT140419C000395000.59Up 0.350.460.472,5234,472
39.50MSFT140425C000395001.15Up 0.331.051.069201,741
40.00MSFT140419C000400000.18Up 0.070.200.218,87344,814
40.00MSFT140425C000400000.80Up 0.200.790.811,4875,300
40.50MSFT140419C000405000.07Up 0.040.070.088091,448
40.50MSFT140425C000405000.65Up 0.230.570.597992,705
41.00MSFT140419C000410000.02Up 0.010.020.032,25058,420
41.00MSFT140425C000410000.41Up 0.120.410.431,7972,551
41.50MSFT140419C000415000.01 0.00N/A0.0126152
41.50MSFT140425C000415000.34Up 0.110.290.301072,103
42.00MSFT140419C000420000.01 0.00N/A0.011,59217,997
42.00MSFT140425C000420000.23Up 0.080.190.206371,600
42.50MSFT140425C000425000.15Up 0.060.120.14791,927
43.00MSFT140419C000430000.01 0.00N/A0.011,4179,119
43.00MSFT140425C000430000.09Up 0.010.080.09271,991
44.00MSFT140419C000440000.01 0.00N/A0.0161417,623
44.00MSFT140425C000440000.04Up 0.030.030.062505
45.00MSFT140419C000450000.01 0.00N/A0.02702,165
45.00MSFT140425C000450000.05 0.00N/A0.041535
46.00MSFT140419C000460000.01 0.00N/A0.0110684
46.00MSFT140425C000460000.05 0.00N/A0.0444
47.00MSFT140419C000470000.03 0.00N/A0.010621
48.00MSFT140419C000480000.01 0.00N/A0.02153163
49.00MSFT140419C000490000.02 0.00N/A0.020183
50.00MSFT140419C000500000.01 0.00N/A0.021513
Put OptionsExpire at close Saturday, 19 April, 2014
StrikeSymbolLastChgBidAskVolOpen Int
16.00MSFT140419P000160000.01 0.00N/A0.020797
18.00MSFT140419P000180000.02 0.00N/A0.020258
19.00MSFT140419P000190000.02 0.00N/A0.020265
20.00MSFT140419P000200000.01 0.00N/A0.020233
21.00MSFT140419P000210000.02 0.00N/A0.020165
23.00MSFT140419P000230000.01 0.00N/A0.022700
24.00MSFT140419P000240000.02 0.00N/A0.02201,697
25.00MSFT140419P000250000.01 0.00N/A0.02218,167
26.00MSFT140419P000260000.02 0.00N/A0.0211,369
27.00MSFT140419P000270000.02 0.00N/A0.0151,135
27.00MSFT140425P000270000.01 0.00N/A0.0212
28.00MSFT140419P000280000.02 0.00N/A0.021016,738
29.00MSFT140419P000290000.01 0.00N/A0.02424,663
29.00MSFT140425P000290000.02 0.00N/A0.022211
30.00MSFT140419P000300000.01 0.00N/A0.02610,543
31.00MSFT140419P000310000.02 0.00N/A0.02525,766
32.00MSFT140419P000320000.01 0.00N/A0.0119,276
32.00MSFT140425P000320000.04 0.00N/A0.03620
32.50MSFT140425P000325000.05 0.00N/A0.052,3371,656
33.00MSFT140419P000330000.01 0.00N/A0.012614,489
33.00MSFT140425P000330000.02 0.000.010.052020
34.00MSFT140419P000340000.01 0.00N/A0.016616,153
34.00MSFT140425P000340000.04 0.000.020.072474
34.50MSFT140425P000345000.13 0.000.030.07231
35.00MSFT140419P000350000.01Down 0.01N/A0.0130111,519
35.00MSFT140425P000350000.07 0.000.040.065221
35.50MSFT140419P000355000.03 0.00N/A0.019361,085
35.50MSFT140425P000355000.12 0.000.060.0714381
36.00MSFT140419P000360000.01Down 0.01N/A0.011,29015,081
36.00MSFT140425P000360000.16 0.000.080.1047253
36.50MSFT140419P000365000.01Down 0.01N/A0.0110051
36.50MSFT140425P000365000.13Down 0.080.120.1355170
37.00MSFT140419P000370000.01Down 0.03N/A0.0262626,879
37.00MSFT140425P000370000.21Down 0.070.170.1824602
37.50MSFT140419P000375000.04 0.000.010.026561,204
37.50MSFT140425P000375000.25Down 0.170.230.2426734
38.00MSFT140419P000380000.03Down 0.050.020.031,05620,832
38.00MSFT140425P000380000.31Down 0.260.320.344222,674
38.50MSFT140419P000385000.05Down 0.120.030.053,6165,835
38.50MSFT140425P000385000.41Down 0.290.450.46139954
39.00MSFT140419P000390000.09Down 0.220.080.103,49215,917
39.00MSFT140425P000390000.56Down 0.400.600.628616,927
39.50MSFT140419P000395000.19Down 0.410.220.231,2751,970
39.50MSFT140425P000395000.73Down 0.540.800.821,3713,321
40.00MSFT140419P000400000.47Down 0.510.450.476,58016,845
40.00MSFT140425P000400001.00Down 0.461.041.064681,632
40.50MSFT140419P000405000.72Down 0.690.820.831,364630
40.50MSFT140425P000405001.24Down 0.591.341.352321,005
41.00MSFT140419P000410001.27Down 0.781.261.284,1058,113
41.00MSFT140425P000410001.60Down 0.681.661.691551,387
41.50MSFT140419P000415001.84Down 0.111.751.7879263
41.50MSFT140425P000415001.91Down 0.692.032.0511920
42.00MSFT140419P000420002.27Down 0.532.212.292,4324,525
42.00MSFT140425P000420002.39Down 0.462.442.46681,088
42.50MSFT140419P000425003.40 0.002.523.5010961
42.50MSFT140425P000425002.40 0.002.842.9618164
43.00MSFT140419P000430004.00 0.003.004.0025495
43.00MSFT140425P000430002.75 0.003.203.451015
44.00MSFT140419P000440004.00 0.004.005.0010176
44.00MSFT140425P000440004.05 0.004.054.656168
45.00MSFT140419P000450005.80 0.005.006.0010224
46.00MSFT140419P000460005.95 0.006.007.05120
46.00MSFT140425P000460006.90 0.006.007.002737
47.00MSFT140419P0004700010.80 0.007.008.30031
48.00MSFT140419P0004800012.20 0.007.9510.0501
50.00MSFT140419P0005000014.45 0.0010.0012.05034
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.