Skip to search.
 TSX Up0.71% TSX Ventures Up1.85%

Microsoft Corporation (MSFT)

-NasdaqGS
43.93 Up 0.03(0.07%) Aug 28, 4:00PM EDT
|After Hours : 43.94 Up 0.01 (0.02%) Aug 28, 7:59PM EDT
Add to Portfolio
OptionsGet Options for:
View By Expiration: Sep 2015 | Oct 2015 | Nov 2015 | Dec 2015 | Jan 2016 | Apr 2016 | Jun 2016 | Jan 2017
Call OptionsExpire at close Friday, September 18, 2015
StrikeSymbolLastChgBidAskVolOpen Int
28.00MSFT150918C0002800013.40 0.0015.1516.2055
29.00MSFT150918C0002900012.55 0.0014.2015.201919
31.00MSFT150918C0003100010.75 0.0012.4013.251919
32.00MSFT150918C0003200010.10 0.0011.4512.2544
34.00MSFT150904C000340009.90Down 0.059.2510.2074145
34.00MSFT150918C000340009.65 0.009.5010.2594555
34.50MSFT150904C000345009.25 0.008.759.707979
35.00MSFT150904C000350008.55 0.008.259.209292
35.00MSFT150918C000350009.00 0.008.459.2569159
35.50MSFT150904C000355008.20 0.007.758.75502491
36.00MSFT150904C000360007.84Up 0.147.608.0579717
36.00MSFT150911C000360007.90Up 0.557.658.254169
36.00MSFT150918C000360007.05 0.007.508.30290290
36.50MSFT150904C000365004.40 0.006.707.7511
36.50MSFT150911C000365006.95 0.007.057.703535
36.50MSFT150918C000365006.60 0.007.207.801414
37.00MSFT150904C000370006.55 0.006.557.25565518
37.00MSFT150911C000370006.95 0.006.657.2522191
37.00MSFT150918C0003700010.33 0.006.557.307714
37.00MSFT150925C000370004.10 0.006.607.35198109
37.50MSFT150911C000375006.30Up 0.106.256.603227
37.50MSFT150918C000375006.50 0.006.106.8014
38.00MSFT150904C000380006.05Down 0.055.556.2532
38.00MSFT150911C000380005.90 0.005.806.1024605
38.00MSFT150918C000380005.90Down 3.435.656.30107
38.00MSFT150925C000380005.45 0.005.806.30350311
38.50MSFT150904C000385005.20 0.005.055.757896
38.50MSFT150918C000385004.20 0.005.255.75168169
39.00MSFT150904C000390004.76Up 2.044.655.051025
39.00MSFT150918C000390004.92 0.004.655.2540102
39.00MSFT150925C000390004.05 0.004.755.455742
39.50MSFT150904C000395004.70Up 2.394.154.553711
39.50MSFT150911C000395002.51 0.004.254.80200100
39.50MSFT150918C000395002.83 0.004.354.752713
40.00MSFT150904C000400003.86Up 0.213.654.10200144
40.00MSFT150911C000400001.85 0.003.754.3588109
40.00MSFT150918C000400003.70 0.003.954.3020187
40.00MSFT150925C000400004.10Up 1.504.204.4063234
40.50MSFT150918C000405003.40 0.003.703.85851
40.50MSFT150925C000405003.75Down 2.253.653.95128
41.00MSFT150904C000410002.99 0.002.893.151889
41.00MSFT150911C000410002.86 0.003.153.252454
41.00MSFT150918C000410003.15Up 0.193.253.4020517
41.00MSFT150925C000410002.17 0.003.203.553146
41.50MSFT150904C000415002.18 0.002.472.65179360
41.50MSFT150911C000415001.20 0.002.702.772025
41.50MSFT150918C000415002.73 0.002.872.943351
41.50MSFT150925C000415001.60 0.002.903.103739
42.00MSFT150904C000420002.10Up 0.022.122.1741594
42.00MSFT150911C000420002.04Up 0.082.272.3834207
42.00MSFT150918C000420002.45Up 0.032.482.541211,697
42.00MSFT150925C000420002.54Up 0.042.522.7242119
42.50MSFT150904C000425001.73Up 0.041.691.7640572
42.50MSFT150911C000425001.87 0.001.861.99121
42.50MSFT150918C000425002.07Up 0.232.102.17243570
42.50MSFT150925C000425002.18Up 0.112.162.3540114
43.00MSFT150904C000430001.28Up 0.171.321.3972729
43.00MSFT150911C000430001.52Down 0.011.531.635154
43.00MSFT150918C000430001.78Down 0.021.761.831,8072,560
43.00MSFT150925C000430001.80 0.001.812.001096
43.50MSFT150904C000435000.90Up 0.110.971.04446639
43.50MSFT150911C000435001.15Up 0.131.211.2690129
43.50MSFT150918C000435001.39Down 0.081.421.49277656
43.50MSFT150925C000435001.51Up 0.081.601.68272,277
44.00MSFT150904C000440000.67Down 0.070.670.74960709
44.00MSFT150911C000440000.92Down 0.060.910.97103241
44.00MSFT150918C000440001.15Down 0.051.151.203285,877
44.00MSFT150925C000440001.34Up 0.041.331.3756153
44.50MSFT150904C000445000.44Down 0.080.420.49136612
44.50MSFT150911C000445000.73Up 0.090.660.73299
44.50MSFT150918C000445000.92Up 0.110.900.943,0944,903
44.50MSFT150925C000445001.05Up 0.041.041.1367109
45.00MSFT150904C000450000.27Down 0.040.240.282922,424
45.00MSFT150911C000450000.49Up 0.060.470.52542908
45.00MSFT150918C000450000.68 0.000.660.711,4285,310
45.00MSFT150925C000450000.84 0.000.840.9015589
45.50MSFT150904C000455000.17Up 0.010.130.17202351
45.50MSFT150911C000455000.31 0.000.300.3625248
45.50MSFT150918C000455000.51Down 0.030.500.5386735
45.50MSFT150925C000455000.67Up 0.080.650.702201
46.00MSFT150904C000460000.10 0.000.060.0824716
46.00MSFT150911C000460000.21Down 0.040.190.24134332
46.00MSFT150918C000460000.36Down 0.050.350.385027,520
46.00MSFT150925C000460000.50Up 0.070.490.5319776
46.50MSFT150904C000465000.04Down 0.030.020.0561,279
46.50MSFT150911C000465000.14Down 0.010.100.15873,954
46.50MSFT150918C000465000.25Up 0.030.240.27101314
46.50MSFT150925C000465000.38Up 0.190.360.40169183
47.00MSFT150904C000470000.02Down 0.03N/A0.02142,584
47.00MSFT150911C000470000.08 0.000.060.095101,245
47.00MSFT150918C000470000.17Down 0.010.160.189226,171
47.00MSFT150925C000470000.24 0.000.200.3546152
47.50MSFT150904C000475000.02Down 0.01N/A0.0561,701
47.50MSFT150911C000475000.06 0.000.030.0731,374
47.50MSFT150918C000475000.10 0.000.100.12260
47.50MSFT150925C000475000.10 0.000.130.2742137
48.00MSFT150904C000480000.03Up 0.02N/A0.036453
48.00MSFT150911C000480000.03 0.000.010.051618
48.00MSFT150918C000480000.08 0.000.060.088517,133
48.00MSFT150925C000480000.16Up 0.100.080.222260
48.50MSFT150904C000485000.01 0.00N/A0.053396
48.50MSFT150911C000485000.03 0.00N/A0.05229974
48.50MSFT150925C000485000.09Up 0.010.080.1114210
49.00MSFT150904C000490000.01Down 0.03N/A0.054463
49.00MSFT150911C000490000.08 0.00N/A0.0540263
49.00MSFT150918C000490000.04Down 0.010.020.0686,756
49.00MSFT150925C000490000.08 0.000.020.145840
49.50MSFT150904C000495000.02 0.00N/A0.0578,249
49.50MSFT150911C000495000.02Down 0.09N/A0.05567
49.50MSFT150925C000495000.28 0.000.040.09179724
50.00MSFT150904C000500000.02 0.00N/A0.0520310
50.00MSFT150911C000500000.02 0.00N/A0.0581,737
50.00MSFT150918C000500000.03 0.000.010.036013,922
50.00MSFT150925C000500000.05 0.000.020.08608,380
50.50MSFT150904C000505000.12 0.00N/A0.05117117
50.50MSFT150911C000505000.04 0.00N/A0.0540365
50.50MSFT150925C000505000.04 0.000.020.071377
51.00MSFT150904C000510000.06 0.00N/A0.051010
51.00MSFT150911C000510000.03 0.00N/A0.054174
51.00MSFT150925C000510000.13 0.000.010.07127
51.50MSFT150904C000515000.02 0.00N/A0.051515
51.50MSFT150911C000515000.05 0.00N/A0.053535
52.00MSFT150904C000520000.03 0.00N/A0.055151
52.00MSFT150911C000520000.02 0.00N/A0.055058
52.00MSFT150918C000520000.05 0.00N/A0.044040
52.50MSFT150911C000525000.06 0.00N/A0.0511
52.50MSFT150918C000525000.03 0.00N/A0.011012,921
53.00MSFT150925C000530000.04 0.00N/A0.054040
54.00MSFT150904C000540000.01 0.00N/A0.154040
54.00MSFT150911C000540000.10 0.00N/A0.154050
54.00MSFT150925C000540000.02 0.00N/A0.0511
54.50MSFT150925C000545000.03 0.00N/A0.051010
55.00MSFT150904C000550000.01 0.00N/A0.091030
55.00MSFT150911C000550000.01 0.00N/A0.094434
55.00MSFT150918C000550000.01 0.00N/A0.053831
56.00MSFT150911C000560000.01 0.00N/A0.1511
60.00MSFT150918C000600000.01 0.00N/A0.0519136
Put OptionsExpire at close Friday, September 18, 2015
StrikeSymbolLastChgBidAskVolOpen Int
33.00MSFT150918P000330000.10 0.000.020.105732
34.00MSFT150918P000340000.07Down 0.040.050.08110580
35.00MSFT150918P000350000.07Down 0.170.070.09120934
36.00MSFT150904P000360000.07 0.000.020.10214214
36.00MSFT150918P000360000.25 0.000.080.1015620
36.50MSFT150904P000365000.05 0.000.020.06200250
36.50MSFT150918P000365000.26 0.000.090.112587
37.00MSFT150904P000370000.27 0.000.020.041267
37.00MSFT150911P000370000.17 0.000.050.13295
37.00MSFT150918P000370000.10Down 0.030.100.132740
37.00MSFT150925P000370000.32 0.000.140.281179
37.50MSFT150904P000375000.04Down 0.110.020.041955
37.50MSFT150918P000375000.25 0.000.110.1423523
38.00MSFT150904P000380000.10 0.000.030.054623
38.00MSFT150911P000380000.09Down 0.190.080.11925
38.00MSFT150918P000380000.14Down 0.060.130.16222,178
38.00MSFT150925P000380000.35 0.000.190.2238468
38.50MSFT150904P000385000.08 0.000.030.0530552
38.50MSFT150918P000385000.48 0.000.150.182559
39.00MSFT150904P000390000.06Down 0.300.040.0622154
39.00MSFT150911P000390000.52 0.000.100.145201
39.00MSFT150918P000390000.20Down 0.050.180.2051,323
39.00MSFT150925P000390000.26 0.000.260.2943456
39.50MSFT150904P000395000.09Down 0.020.050.077916
39.50MSFT150911P000395000.14Down 0.580.120.153210
39.50MSFT150918P000395000.70 0.000.210.2467201
40.00MSFT150904P000400000.09Down 0.070.060.09300715
40.00MSFT150911P000400000.17Down 0.630.150.1912366
40.00MSFT150918P000400000.28Down 0.180.250.281502,276
40.00MSFT150925P000400000.37Down 0.100.350.40465,038
40.50MSFT150904P000405000.14Down 0.110.080.113673
40.50MSFT150911P000405000.37 0.000.180.2558154
40.50MSFT150918P000405000.34Down 0.050.300.3410183
40.50MSFT150925P000405000.44Down 0.100.410.4515100
41.00MSFT150904P000410000.14Down 0.040.100.13153702
41.00MSFT150911P000410000.27 0.000.230.2667150
41.00MSFT150918P000410000.41Down 0.250.380.402862,012
41.00MSFT150925P000410000.49Down 0.040.490.551130
41.50MSFT150904P000415000.20Down 0.110.140.1743262
41.50MSFT150911P000415000.33Down 0.100.290.325941
41.50MSFT150918P000415000.55Down 0.040.450.5019404
41.50MSFT150925P000415000.65Down 0.110.580.63142164
42.00MSFT150904P000420000.28Down 0.060.200.2373741
42.00MSFT150911P000420000.45 0.000.370.41165204
42.00MSFT150918P000420000.60Down 0.020.550.603706,469
42.00MSFT150925P000420000.69Down 0.640.680.7714237
42.50MSFT150904P000425000.30Down 0.250.280.32283538
42.50MSFT150911P000425000.58Down 0.110.470.5231764
42.50MSFT150918P000425000.78Down 0.120.680.73732498
42.50MSFT150925P000425001.09 0.000.810.883986
43.00MSFT150904P000430000.41Down 0.310.380.439251,163
43.00MSFT150911P000430000.59Down 0.360.600.6630103
43.00MSFT150918P000430000.87Down 0.110.820.891,2736,920
43.00MSFT150925P000430001.27 0.000.981.192201,115
43.50MSFT150904P000435000.56Down 0.190.530.602971,250
43.50MSFT150911P000435000.92Down 0.190.780.8256543
43.50MSFT150918P000435001.04Down 0.330.991.0529203
43.50MSFT150925P000435001.21Down 0.261.141.25301,326
44.00MSFT150904P000440000.80Down 0.330.730.795732,473
44.00MSFT150911P000440001.10Down 0.140.971.0312140
44.00MSFT150918P000440001.35Down 0.041.201.2929912,775
44.00MSFT150925P000440001.42Down 0.301.371.443401
44.50MSFT150904P000445001.08Down 0.150.991.10208354
44.50MSFT150911P000445001.77 0.001.221.2824398
44.50MSFT150918P000445001.52Down 0.161.441.531143
44.50MSFT150925P000445001.20 0.001.591.872228
45.00MSFT150904P000450001.32Down 0.281.311.39238807
45.00MSFT150911P000450001.94 0.001.501.5926505
45.00MSFT150918P000450001.85Down 0.501.711.8128520,328
45.00MSFT150925P000450001.94 0.001.892.021226
45.50MSFT150904P000455001.79Down 0.571.661.7635449
45.50MSFT150911P000455001.95Down 0.191.852.0152,241
45.50MSFT150918P000455002.13Down 0.332.022.11713
45.50MSFT150925P000455002.70 0.002.182.4850264
46.00MSFT150904P000460002.26Down 0.462.072.2218545
46.00MSFT150911P000460002.24Down 1.422.232.355379
46.00MSFT150918P000460002.32Down 0.742.382.49165,204
46.00MSFT150925P000460002.62Down 0.072.502.795562
46.50MSFT150904P000465002.70Down 0.802.542.7315893
46.50MSFT150911P000465002.84 0.002.632.8096397
46.50MSFT150918P000465003.20 0.002.762.8924
46.50MSFT150925P000465001.58 0.002.863.2075128
47.00MSFT150904P000470003.14Down 0.182.873.4541,014
47.00MSFT150911P000470005.61 0.002.933.50109163
47.00MSFT150918P000470003.40Down 0.453.153.40303,614
47.00MSFT150925P000470003.46Down 1.413.253.55294
47.50MSFT150904P000475003.80 0.003.353.9523175
47.50MSFT150911P000475006.20 0.003.353.853701
47.50MSFT150925P000475006.17 0.003.504.25120
48.00MSFT150904P000480004.95 0.003.854.4078177
48.00MSFT150911P000480003.22 0.003.854.40929
48.00MSFT150918P000480004.25Down 0.704.054.3550729
48.00MSFT150925P000480002.48 0.003.954.75336
48.50MSFT150904P000485006.80 0.004.304.9554233
48.50MSFT150911P000485002.76 0.004.354.951013
48.50MSFT150925P000485002.48 0.004.405.20195
49.00MSFT150904P000490001.98 0.004.805.45310
49.00MSFT150911P000490005.70 0.004.805.40169
49.00MSFT150918P000490005.55 0.004.855.45232,198
49.00MSFT150925P000490005.35 0.004.905.70358
49.50MSFT150904P000495005.50 0.005.505.90512
49.50MSFT150911P000495006.50 0.005.355.9025124
49.50MSFT150925P000495003.44 0.005.356.20121
50.00MSFT150918P000500008.25 0.005.856.4031,326
50.00MSFT150925P000500004.05 0.005.856.602828
50.50MSFT150925P000505004.19 0.006.357.152626
51.00MSFT150925P000510004.70 0.006.857.6513391
51.50MSFT150911P000515004.30 0.007.207.952015
51.50MSFT150925P000515005.35 0.007.358.302525
52.50MSFT150918P000525005.70 0.008.308.955406
55.00MSFT150918P000550008.40 0.0011.0011.85287
56.00MSFT150911P000560009.35 0.0011.8512.254040
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.