Skip to search.
 TSX Up0.47% TSX Ventures Up1.46%

Microsoft Corporation (MSFT)

-NasdaqGS
49.87 Down 0.03(0.06%) Apr 29, 4:00PM EDT
|After Hours : 49.81 Down 0.06 (0.12%) Apr 29, 7:59PM EDT
OptionsGet Options for:
View By Expiration: Apr 2016 | May 2016 | Jun 2016 | Jul 2016 | Aug 2016 | Oct 2016 | Jan 2017 | Jan 2018
Call OptionsExpire at close Friday, April 29, 2016
StrikeSymbolLastChgBidAskVolOpen Int
43.00MSFT160429C000430006.80Down 2.206.807.00622
44.00MSFT160429C000440005.83Down 5.845.806.0063
45.00MSFT160429C000450006.50 0.004.805.002020
46.00MSFT160429C000460004.20 0.003.804.00513
47.00MSFT160429C000470002.95Up 0.182.772.991544
48.00MSFT160429C000480001.77Down 0.231.811.9015483
48.50MSFT160429C000485001.47Up 0.061.281.4213254
49.00MSFT160429C000490000.95Up 0.080.810.94427187
49.50MSFT160429C000495000.40Down 0.210.310.401,417408
50.00MSFT160429C000500000.01Down 0.27N/A0.015,2704,015
50.50MSFT160429C000505000.01Down 0.11N/A0.011,4864,039
51.00MSFT160429C000510000.01Down 0.02N/A0.016583,251
51.50MSFT160429C000515000.01Down 0.01N/A0.01784,234
52.00MSFT160429C000520000.01 0.00N/A0.011826,065
52.50MSFT160429C000525000.01Down 0.01N/A0.012076,542
53.00MSFT160429C000530000.01 0.00N/A0.01333,106
53.50MSFT160429C000535000.01 0.00N/A0.01392,897
54.00MSFT160429C000540000.01 0.00N/A0.0131,204
54.50MSFT160429C000545000.01 0.00N/A0.011789
55.00MSFT160429C000550000.01 0.00N/A0.0151,419
55.50MSFT160429C000555000.01 0.00N/A0.0172,658
56.00MSFT160429C000560000.01 0.00N/A0.01514,780
56.50MSFT160429C000565000.01 0.00N/A0.01152,354
57.00MSFT160429C000570000.01 0.00N/A0.01102,431
57.50MSFT160429C000575000.02 0.00N/A0.01241,526
58.00MSFT160429C000580000.01Down 0.37N/A0.012565,539
58.50MSFT160429C000585000.01Down 0.25N/A0.01221,836
59.00MSFT160429C000590000.01Down 0.29N/A0.01263,786
59.50MSFT160429C000595000.01Down 0.19N/A0.0351880
60.00MSFT160429C000600000.01Down 0.11N/A0.012262,112
60.50MSFT160429C000605000.03 0.00N/A0.0310156
61.00MSFT160429C000610000.01Down 0.07N/A0.03138488
61.50MSFT160429C000615000.03 0.00N/A0.0211102
62.00MSFT160429C000620000.01Down 0.03N/A0.023091
62.50MSFT160429C000625000.05 0.00N/A0.0103
63.00MSFT160429C000630000.05 0.00N/A0.010119
Put OptionsExpire at close Friday, April 29, 2016
StrikeSymbolLastChgBidAskVolOpen Int
43.00MSFT160429P000430000.04 0.00N/A0.011861,560
44.00MSFT160429P000440000.01Down 0.03N/A0.01101,031
45.00MSFT160429P000450000.01 0.00N/A0.0140861
45.50MSFT160429P000455000.01 0.00N/A0.042401,032
46.00MSFT160429P000460000.01 0.00N/A0.0110811
46.50MSFT160429P000465000.01 0.00N/A0.04115352
47.00MSFT160429P000470000.01Down 0.03N/A0.0520233
47.50MSFT160429P000475000.01 0.00N/A0.051356
48.00MSFT160429P000480000.02 0.00N/A0.0110466
48.50MSFT160429P000485000.02Down 0.01N/A0.0123384
49.00MSFT160429P000490000.01Down 0.07N/A0.011,1591,234
49.50MSFT160429P000495000.01Down 0.20N/A0.017811,317
50.00MSFT160429P000500000.11Down 0.340.110.157,7327,743
50.50MSFT160429P000505000.64Down 0.050.590.642,20612,767
51.00MSFT160429P000510001.14 0.001.081.151,3843,863
51.50MSFT160429P000515001.69Down 0.051.601.646351,890
52.00MSFT160429P000520002.10Up 0.032.082.225213,268
52.50MSFT160429P000525002.64Down 0.112.552.737221,537
53.00MSFT160429P000530003.12Down 0.183.053.202211,750
53.50MSFT160429P000535003.60Down 0.203.503.7042839
54.00MSFT160429P000540004.09Down 0.164.004.201451,025
54.50MSFT160429P000545004.32Down 0.134.504.708560
55.00MSFT160429P000550005.05Down 0.115.005.2015888
55.50MSFT160429P000555005.61Down 0.045.555.7021258
56.00MSFT160429P000560006.61Up 0.876.056.2011,277
56.50MSFT160429P000565005.25 0.006.556.7025291
57.00MSFT160429P000570005.75Up 3.847.057.2030293
57.50MSFT160429P000575006.60 0.007.457.701119
58.00MSFT160429P000580006.25Up 3.667.958.204100
58.50MSFT160429P000585003.15 0.008.558.700156
59.00MSFT160429P000590003.15 0.008.959.20025
59.50MSFT160429P000595009.56Up 1.509.559.7517
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.