Skip to search.
 TSX Up0.08% TSX Ventures Up0.21%

Microsoft Corporation (MSFT)

-NasdaqGS
44.06 0.06(0.15%) Feb 26, 4:00PM EST
|Pre-Market : 44.04 Down 0.01 (0.03%) 8:05AM EST - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: Feb 2015 | Mar 2015 | Apr 2015 | May 2015 | Jul 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 27 February, 2015
StrikeSymbolLastChgBidAskVolOpen Int
40.00MSFT150227C000400003.90 0.00N/AN/A116
40.50MSFT150227C000405003.40 0.00N/AN/A18
41.00MSFT150227C000410003.18 0.00N/AN/A6190
41.50MSFT150227C000415002.54 0.00N/AN/A6478
42.00MSFT150227C000420002.00 0.00N/AN/A153,392
42.50MSFT150227C000425001.50Down 0.12N/AN/A171,235
43.00MSFT150227C000430001.05 0.00N/AN/A3672,665
43.50MSFT150227C000435000.50Up 0.12N/AN/A5082,794
44.00MSFT150227C000440000.19Up 0.03N/AN/A6,63810,523
44.50MSFT150227C000445000.02 0.00N/AN/A37210,033
45.00MSFT150227C000450000.01 0.00N/AN/A701,854
45.50MSFT150227C000455000.01 0.00N/AN/A171,368
46.00MSFT150227C000460000.01 0.00N/AN/A213,425
46.50MSFT150227C000465000.04 0.00N/AN/A10269
47.00MSFT150227C000470000.01 0.00N/AN/A20331
47.50MSFT150227C000475000.02 0.00N/AN/A1413
48.00MSFT150227C000480000.01 0.00N/AN/A31,632
48.50MSFT150227C000485000.02 0.00N/AN/A2710
49.00MSFT150227C000490000.01 0.00N/AN/A1177
49.50MSFT150227C000495000.01 0.00N/AN/A216
50.00MSFT150227C000500000.01 0.00N/AN/A779
50.50MSFT150227C000505000.01 0.00N/AN/A784
51.00MSFT150227C000510000.02 0.00N/AN/A10120
51.50MSFT150227C000515000.20 0.00N/AN/A1110
52.00MSFT150227C000520000.07 0.00N/AN/A11
52.50MSFT150227C000525000.09 0.00N/AN/A1010
53.00MSFT150227C000530000.02 0.00N/AN/A4040
53.50MSFT150227C000535000.01 0.00N/AN/A11
Put OptionsExpire at close Friday, 27 February, 2015
StrikeSymbolLastChgBidAskVolOpen Int
35.00MSFT150227P000350000.01 0.00N/AN/A5050
36.00MSFT150227P000360000.09 0.00N/AN/A249
37.00MSFT150227P000370000.18 0.00N/AN/A5865
37.50MSFT150227P000375000.02 0.00N/AN/A1024
38.00MSFT150227P000380000.01 0.00N/AN/A213,036
38.50MSFT150227P000385000.47 0.00N/AN/A55
39.00MSFT150227P000390000.04 0.00N/AN/A1247
39.50MSFT150227P000395000.01 0.00N/AN/A11222
40.00MSFT150227P000400000.01 0.00N/AN/A223,368
40.50MSFT150227P000405000.01 0.00N/AN/A24602
41.00MSFT150227P000410000.01 0.00N/AN/A284,168
41.50MSFT150227P000415000.01 0.00N/AN/A14301
42.00MSFT150227P000420000.01 0.00N/AN/A52,000
42.50MSFT150227P000425000.01 0.00N/AN/A11,780
43.00MSFT150227P000430000.01Down 0.02N/AN/A343,293
43.50MSFT150227P000435000.03Down 0.05N/AN/A7985,167
44.00MSFT150227P000440000.14Down 0.09N/AN/A2,0053,172
44.50MSFT150227P000445000.57Down 0.15N/AN/A264822
45.00MSFT150227P000450001.05 0.00N/AN/A5333
45.50MSFT150227P000455001.30 0.00N/AN/A169175
46.00MSFT150227P000460001.86 0.00N/AN/A2821
46.50MSFT150227P000465002.55 0.00N/AN/A24156
47.00MSFT150227P000470003.75 0.00N/AN/A5912
48.00MSFT150227P000480004.40 0.00N/AN/A257
48.50MSFT150227P000485002.19 0.00N/AN/A131129
49.50MSFT150227P000495007.50 0.00N/AN/A212
50.00MSFT150227P000500004.70 0.00N/AN/A1010
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.