Skip to search.
 TSX Up0.24% TSX Ventures Down1.58%

Microsoft Corporation (MSFT)

-NasdaqGS
51.59 Up 1.56(3.12%) 4:00PM EDT
|After Hours : 51.77 Up 0.18 (0.35%) 7:54PM EDT
OptionsGet Options for:
View By Expiration: May 2016 | Jun 2016 | Jul 2016 | Aug 2016 | Sep 2016 | Oct 2016 | Jan 2017 | Jan 2018
Call OptionsExpire at close Friday, May 27, 2016
StrikeSymbolLastChgBidAskVolOpen Int
45.00MSFT160527C000450006.12Up 0.275.455.701314
46.00MSFT160527C000460005.15Up 0.195.505.704040
47.00MSFT160527C000470003.65 0.003.503.7553
47.50MSFT160527C000475003.37 0.003.503.8013
48.00MSFT160527C000480003.15Up 0.553.503.702043
48.50MSFT160527C000485002.56Up 0.483.003.2023
49.00MSFT160527C000490002.58Up 1.352.542.67194449
49.50MSFT160527C000495002.19Up 1.432.042.22451623
50.00MSFT160527C000500001.55Up 1.091.601.717952,074
50.50MSFT160527C000505001.19Up 0.961.151.204,8113,429
51.00MSFT160527C000510000.76Up 0.650.740.787,00210,187
51.50MSFT160527C000515000.43Up 0.380.410.446,3723,927
52.00MSFT160527C000520000.21Up 0.190.180.213,7013,425
52.50MSFT160527C000525000.08Up 0.060.070.082,373931
53.00MSFT160527C000530000.02Up 0.010.020.041391,440
53.50MSFT160527C000535000.02 0.00N/A0.02153289
54.00MSFT160527C000540000.02 0.00N/A0.0226893
54.50MSFT160527C000545000.01 0.00N/A0.025174
55.00MSFT160527C000550000.02 0.00N/A0.037486
55.50MSFT160527C000555000.01Down 0.02N/A0.05301,085
56.00MSFT160527C000560000.02Up 0.01N/A0.011731
56.50MSFT160527C000565000.01 0.00N/A0.0225215
57.00MSFT160527C000570000.01 0.00N/A0.025106
57.50MSFT160527C000575000.01 0.00N/A0.0211868
58.00MSFT160527C000580000.04 0.00N/A0.05101,732
58.50MSFT160527C000585000.04 0.00N/A0.0615221
59.00MSFT160527C000590000.36Down 0.09N/A0.061199
59.50MSFT160527C000595000.04 0.00N/A0.05188
60.00MSFT160527C000600000.01Down 0.01N/A0.0415122
60.50MSFT160527C000605000.02Down 0.01N/A0.057050
61.00MSFT160527C000610000.03Down 0.13N/A0.02680
61.50MSFT160527C000615000.02 0.00N/A0.05121
63.00MSFT160527C000630000.01 0.00N/A0.02328
64.00MSFT160527C000640000.01Down 0.01N/A0.0267
Put OptionsExpire at close Friday, May 27, 2016
StrikeSymbolLastChgBidAskVolOpen Int
42.00MSFT160527P000420000.03 0.00N/A0.01010
44.00MSFT160527P000440000.01 0.00N/A0.01543
45.00MSFT160527P000450000.01Down 0.02N/A0.016135
45.50MSFT160527P000455000.03 0.00N/A0.022457
46.00MSFT160527P000460000.02 0.00N/A0.0224157
46.50MSFT160527P000465000.03 0.000.010.0224109
47.00MSFT160527P000470000.02Down 0.030.010.0216407
47.50MSFT160527P000475000.02 0.00N/A0.0117683
48.00MSFT160527P000480000.01Down 0.030.010.0142869
48.50MSFT160527P000485000.01Down 0.060.010.011621,134
49.00MSFT160527P000490000.02Down 0.110.010.024801,088
49.50MSFT160527P000495000.02Down 0.220.010.021,2416,254
50.00MSFT160527P000500000.04Down 0.390.030.056336,438
50.50MSFT160527P000505000.09Down 0.610.080.091,3601,719
51.00MSFT160527P000510000.17Down 0.880.170.182,9624,821
51.50MSFT160527P000515000.33Down 1.230.320.332,893710
52.00MSFT160527P000520000.60Down 1.260.590.611,146436
52.50MSFT160527P000525000.90Down 1.000.961.00171121
53.00MSFT160527P000530001.35Down 1.571.391.468193
53.50MSFT160527P000535003.10 0.002.822.943662
54.00MSFT160527P000540002.48Down 0.722.302.4813126
54.50MSFT160527P000545003.22Up 0.022.842.97777
55.00MSFT160527P000550004.42 0.004.304.452114
55.50MSFT160527P000555004.50Down 1.444.805.052049
56.00MSFT160527P000560005.13 0.005.305.45529
56.50MSFT160527P000565005.64 0.004.704.951037
57.00MSFT160527P000570005.50 0.005.155.4511
60.00MSFT160527P000600005.20 0.008.158.4005
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.