Skip to search.
 TSX Up2.43% TSX Ventures Up0.55%

Microsoft Corporation (MSFT)

-NasdaqGS
50.50 Up 0.81(1.63%) 4:00PM EST
|After Hours : 50.48 Down 0.02 (0.04%) 5:08PM EST
OptionsGet Options for:
View By Expiration: Feb 2016 | Mar 2016 | Apr 2016 | May 2016 | Jun 2016 | Jul 2016 | Oct 2016 | Jan 2017 | Jan 2018
Call OptionsExpire at close Friday, February 19, 2016
StrikeSymbolLastChgBidAskVolOpen Int
28.00MSFT160219C0002800020.30 0.0022.0022.6041
29.00MSFT160219C0002900019.30 0.0019.7521.8041
32.00MSFT160219C0003200018.00Up 1.1817.8519.70320150
33.00MSFT160219C0003300017.00Up 1.3716.8018.75360179
35.00MSFT160219C0003500015.00Up 1.3313.9515.55360184
36.00MSFT160219C0003600014.27Down 1.5312.8014.80813
37.00MSFT160219C0003700013.00Up 1.2512.8513.55640321
38.00MSFT160219C0003800012.27Down 1.8812.1012.551944
39.00MSFT160219C0003900011.27Down 1.6811.3011.551534
39.50MSFT160219C0003950010.50Up 1.3810.7011.05320158
40.00MSFT160219C0004000010.00Up 1.2010.1010.55360169
40.50MSFT160219C000405009.77Down 1.889.3510.15716
41.00MSFT160219C000410009.40Down 0.958.459.7510089
41.50MSFT160219C000415008.78Down 1.578.109.251826
42.00MSFT160219C000420008.29Down 1.967.858.55290115
42.50MSFT160219C000425007.79Down 1.767.108.253060
43.00MSFT160219C000430007.29Down 1.026.707.701027
43.50MSFT160219C000435006.50Up 1.406.357.20640313
44.00MSFT160219C000440006.00Up 1.425.856.55360150
44.50MSFT160219C000445005.50Down 4.655.206.25440199
45.00MSFT160219C000450005.30Up 0.135.255.55800403
45.00MSFT160226C000450005.40Up 0.655.305.75800386
45.50MSFT160219C000455004.90Up 1.454.805.051,120559
45.50MSFT160226C000455003.75 0.004.205.20105105
46.00MSFT160219C000460004.40Up 1.004.304.55505265
46.00MSFT160226C000460003.80 0.003.754.6510756
46.50MSFT160219C000465003.80Up 1.193.904.05560279
46.50MSFT160226C000465002.76 0.003.604.10330
47.00MSFT160219C000470003.30Up 0.523.403.555,6912,869
47.00MSFT160226C000470003.30Up 0.833.403.5524569
47.50MSFT160219C000475002.80Up 0.752.903.101,360649
47.50MSFT160226C000475002.85Up 0.722.913.1012123
48.00MSFT160219C000480002.39Up 0.582.432.526261,064
48.00MSFT160226C000480002.52Up 0.202.602.6514217
48.50MSFT160219C000485001.92Up 0.331.932.024322,741
48.50MSFT160226C000485002.03Up 0.192.182.2850148
49.00MSFT160219C000490001.53Up 0.381.531.587958,901
49.00MSFT160226C000490001.85Up 0.281.871.91305647
49.50MSFT160219C000495001.16Up 0.091.171.224932,522
49.50MSFT160226C000495001.55Up 0.291.511.58291444
50.00MSFT160219C000500000.87Up 0.210.870.905,33413,038
50.00MSFT160226C000500001.24Up 0.201.251.29194556
50.50MSFT160219C000505000.60Up 0.120.610.6511,73211,977
50.50MSFT160226C000505001.03Up 0.110.991.0399199
51.00MSFT160219C000510000.40Up 0.090.400.446,7514,007
51.00MSFT160226C000510000.80Up 0.080.760.80165408
51.50MSFT160219C000515000.26 0.000.250.282,8682,438
51.50MSFT160226C000515000.59Down 0.010.580.61163455
52.00MSFT160219C000520000.16 0.000.150.177258,056
52.00MSFT160226C000520000.42Down 0.050.420.46255381
52.50MSFT160219C000525000.10Down 0.030.080.101,07019,957
52.50MSFT160226C000525000.31Up 0.080.300.331541,448
53.00MSFT160219C000530000.05 0.000.040.071,0814,327
53.00MSFT160226C000530000.23Down 0.030.210.2358275
53.50MSFT160219C000535000.04 0.000.020.058011,302
53.50MSFT160226C000535000.16 0.000.140.182499
54.00MSFT160219C000540000.01Down 0.030.020.03595,558
54.00MSFT160226C000540000.10Down 0.050.100.1392696
54.50MSFT160219C000545000.02Down 0.010.010.032313,680
54.50MSFT160226C000545000.09Up 0.010.060.094502
55.00MSFT160219C000550000.02 0.000.010.026,00160,420
55.00MSFT160226C000550000.04Down 0.010.040.0772,275
55.50MSFT160219C000555000.01Down 0.02N/A0.05102,383
55.50MSFT160226C000555000.04Down 0.010.030.05103865
56.00MSFT160219C000560000.02 0.00N/A0.05206,305
56.00MSFT160226C000560000.03Down 0.020.020.0461,348
56.50MSFT160219C000565000.02 0.00N/A0.0512,415
56.50MSFT160226C000565000.05 0.00N/A0.06198
57.00MSFT160219C000570000.02 0.00N/A0.0213,231
57.00MSFT160226C000570000.02Down 0.020.010.051297
57.50MSFT160219C000575000.01 0.00N/A0.0223101,581
57.50MSFT160226C000575000.03 0.00N/A0.06674
58.00MSFT160219C000580000.01 0.00N/A0.056004,439
58.00MSFT160226C000580000.03 0.00N/A0.0615241
58.50MSFT160219C000585000.03 0.00N/A0.0524,308
58.50MSFT160226C000585000.20 0.00N/A0.0511
59.00MSFT160219C000590000.05 0.00N/A0.0471,155
59.00MSFT160226C000590000.11 0.00N/A0.05273
59.50MSFT160219C000595000.03 0.00N/A0.041377
59.50MSFT160226C000595000.12 0.00N/A0.052202
60.00MSFT160219C000600000.01 0.00N/A0.011692,329
60.00MSFT160226C000600000.02 0.00N/A0.056142
60.50MSFT160219C000605000.04 0.00N/A0.04162
60.50MSFT160226C000605000.05 0.00N/A0.051525
61.00MSFT160219C000610000.04 0.00N/A0.04125
61.00MSFT160226C000610000.04 0.00N/A0.0514
61.50MSFT160219C000615000.03 0.00N/A0.0416
61.50MSFT160226C000615000.04 0.00N/A0.05111
62.00MSFT160219C000620000.03 0.00N/A0.041301
62.00MSFT160226C000620000.04 0.00N/A0.0511
62.50MSFT160219C000625000.01Down 0.03N/A0.01119,797
63.00MSFT160219C000630000.01 0.00N/A0.0455
63.00MSFT160226C000630000.03 0.00N/A0.0511
63.50MSFT160219C000635000.03 0.00N/A0.0411
64.00MSFT160219C000640000.02 0.00N/A0.0411
64.00MSFT160226C000640000.03 0.00N/A0.0516
65.00MSFT160219C000650000.02 0.00N/A0.03134,750
70.00MSFT160219C000700000.01 0.00N/A0.0411,854
Put OptionsExpire at close Friday, February 19, 2016
StrikeSymbolLastChgBidAskVolOpen Int
25.00MSFT160219P000250000.02 0.00N/A0.0422
28.00MSFT160219P000280000.01 0.00N/A0.014630
29.00MSFT160219P000290000.03 0.00N/A0.011,8621,787
30.00MSFT160219P000300000.03 0.00N/A0.01803866
31.00MSFT160219P000310000.03 0.00N/A0.011224,913
32.00MSFT160219P000320000.02 0.00N/A0.0420147
33.00MSFT160219P000330000.02 0.00N/A0.0420545
34.00MSFT160219P000340000.02 0.00N/A0.0416139
35.00MSFT160219P000350000.01 0.00N/A0.0210472
35.00MSFT160226P000350000.01 0.00N/A0.0657
36.00MSFT160219P000360000.04 0.00N/A0.0250433
37.00MSFT160219P000370000.11 0.00N/A0.016305
38.00MSFT160219P000380000.01Down 0.01N/A0.019171
39.00MSFT160219P000390000.01Down 0.03N/A0.01117289
39.50MSFT160219P000395000.01Down 0.02N/A0.01198144
40.00MSFT160219P000400000.01Down 0.02N/A0.013963,266
40.00MSFT160226P000400000.07 0.000.030.055122
40.50MSFT160219P000405000.02 0.00N/A0.022097
41.00MSFT160219P000410000.02Down 0.010.010.0254663
41.50MSFT160219P000415000.03Down 0.040.010.0345247
42.00MSFT160219P000420000.04Down 0.010.020.03343,952
42.50MSFT160219P000425000.03Down 0.080.020.0410160
43.00MSFT160219P000430000.03Down 0.030.020.0424828
43.50MSFT160219P000435000.05 0.000.030.0415306
44.00MSFT160219P000440000.03Down 0.070.030.05610,359
44.50MSFT160219P000445000.12 0.000.030.0632798
45.00MSFT160219P000450000.06Down 0.040.050.0718510,871
45.00MSFT160226P000450000.19Down 0.060.130.1669282
45.50MSFT160219P000455000.07Down 0.140.050.08206301
45.50MSFT160226P000455000.42 0.000.160.19393
46.00MSFT160219P000460000.09Down 0.070.060.095083,058
46.00MSFT160226P000460000.22Down 0.360.200.2326304
46.50MSFT160219P000465000.10Down 0.240.080.111712,330
46.50MSFT160226P000465000.39Down 0.190.250.281170
47.00MSFT160219P000470000.14Down 0.100.110.1434313,078
47.00MSFT160226P000470000.40Down 0.340.310.3416323
47.50MSFT160219P000475000.18Down 0.190.160.184216,987
47.50MSFT160226P000475000.42Down 0.300.380.4259490
48.00MSFT160219P000480000.25Down 0.170.210.2472212,132
48.00MSFT160226P000480000.60Down 0.200.480.5130491
48.50MSFT160219P000485000.34Down 0.260.290.324593,043
48.50MSFT160226P000485000.66Down 0.300.590.6312371
49.00MSFT160219P000490000.42Down 0.370.400.441,9758,954
49.00MSFT160226P000490000.80Down 0.340.740.77401,055
49.50MSFT160219P000495000.58Down 0.400.550.592,8279,461
49.50MSFT160226P000495001.19Down 0.160.910.95169586
50.00MSFT160219P000500000.77Down 0.450.740.7926,71530,855
50.00MSFT160226P000500001.14Down 0.581.121.15142383
50.50MSFT160219P000505001.07Down 0.460.971.0240911,500
50.50MSFT160226P000505001.32Down 1.021.351.4056202
51.00MSFT160219P000510001.37Down 0.561.271.323,3804,767
51.00MSFT160226P000510001.81Down 0.391.621.69150240
51.50MSFT160219P000515001.65Down 0.621.611.66871,404
51.50MSFT160226P000515002.02Down 1.041.932.0053101
52.00MSFT160219P000520002.12Down 0.421.992.106047,606
52.00MSFT160226P000520002.89 0.002.272.3610163
52.50MSFT160219P000525002.59Down 0.562.412.5714922,141
52.50MSFT160226P000525002.76Down 1.202.632.83321,238
53.00MSFT160219P000530003.02Down 1.272.883.0542789
53.00MSFT160226P000530002.99Down 1.563.053.2030316
53.50MSFT160219P000535004.10 0.003.154.00161,232
53.50MSFT160226P000535003.75Down 0.103.354.102074
54.00MSFT160219P000540003.89Down 1.263.804.201191,325
54.00MSFT160226P000540003.40 0.003.754.453419
54.50MSFT160219P000545004.65Down 0.304.305.0553,109
54.50MSFT160226P000545001.35 0.004.205.2041109
55.00MSFT160219P000550005.00Down 0.554.805.1012,22221,738
55.00MSFT160226P000550006.40 0.004.705.401104
55.50MSFT160219P000555007.00 0.005.156.1517840
55.50MSFT160226P000555005.75Up 1.385.206.1510137
56.00MSFT160219P000560007.28 0.005.656.655528
56.00MSFT160226P000560005.24 0.005.656.753030
56.50MSFT160219P000565003.65 0.006.157.1541417
56.50MSFT160226P000565006.40 0.006.157.251514
57.00MSFT160219P000570002.79 0.006.657.6513195
57.00MSFT160226P000570005.50 0.006.657.651034
57.50MSFT160219P000575007.77Down 1.637.107.60103,422
58.00MSFT160219P000580008.31Down 0.097.758.05600222
58.50MSFT160219P0005850010.40 0.008.108.652742
58.50MSFT160226P000585007.87 0.007.958.9033
59.00MSFT160219P000590006.45 0.008.559.80131
59.50MSFT160219P000595007.95 0.009.109.654647
60.00MSFT160219P0006000010.15Down 1.159.6510.151989
60.50MSFT160219P000605009.55 0.0010.1511.055353
61.00MSFT160219P000610009.95 0.0010.7511.104848
61.50MSFT160219P0006150010.15 0.0010.0512.5592116
61.50MSFT160226P000615009.90 0.0010.8012.502626
62.50MSFT160219P0006250011.00 0.0011.2513.5548229
65.00MSFT160219P0006500010.60 0.0013.5016.751015
75.00MSFT160219P0007500019.72 0.0023.4025.20145
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.