Skip to search.
 TSX Down0.40% TSX Ventures Up0.34%

Microsoft Corporation (MSFT)

-NasdaqGS
41.21 Down 0.25(0.60%) 4:00PM EDT
|After Hours : 41.26 Up 0.05 (0.12%) 7:44PM EDT
Add to Portfolio
OptionsGet Options for:
View By Expiration: Mar 2015 | Apr 2015 | May 2015 | Jun 2015 | Jul 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 27 March, 2015
StrikeSymbolLastChgBidAskVolOpen Int
36.00MSFT150327C000360006.95 0.004.905.651111
37.00MSFT150327C000370006.00 0.003.754.6544
37.50MSFT150327C000375005.45 0.003.404.15124126
38.00MSFT150327C000380004.95 0.002.913.652222
39.00MSFT150327C000390002.60 0.001.922.621010
39.50MSFT150327C000395003.15 0.001.432.128661,245
40.00MSFT150327C000400001.82 0.001.181.3391176
40.50MSFT150327C000405001.09Down 1.050.710.769886
41.00MSFT150327C000410000.54Down 0.060.330.361,0401,056
41.50MSFT150327C000415000.12Down 0.190.090.111,6611,082
42.00MSFT150327C000420000.03Down 0.090.030.041,1183,120
42.50MSFT150327C000425000.03Down 0.02N/A0.02844,292
43.00MSFT150327C000430000.01Down 0.01N/A0.01707,691
43.50MSFT150327C000435000.01 0.00N/A0.02112,360
44.00MSFT150327C000440000.01Down 0.01N/A0.011776,839
44.50MSFT150327C000445000.01 0.00N/A0.02204,859
45.00MSFT150327C000450000.01 0.00N/A0.0175776
45.50MSFT150327C000455000.01 0.00N/A0.0110372
46.00MSFT150327C000460000.01 0.00N/A0.011669
46.50MSFT150327C000465000.10 0.00N/A0.011010
47.00MSFT150327C000470000.07 0.00N/A0.01111
47.50MSFT150327C000475000.08 0.00N/A0.0144
48.00MSFT150327C000480000.02 0.00N/A0.011036
Put OptionsExpire at close Friday, 27 March, 2015
StrikeSymbolLastChgBidAskVolOpen Int
36.50MSFT150327P000365000.05 0.00N/A0.0233
38.00MSFT150327P000380000.04 0.00N/A0.0180202
38.50MSFT150327P000385000.01 0.00N/A0.014969
39.00MSFT150327P000390000.01 0.00N/A0.023548
39.50MSFT150327P000395000.01 0.00N/A0.0137114
40.00MSFT150327P000400000.01Down 0.02N/A0.013653,467
40.50MSFT150327P000405000.03Down 0.030.030.05330992
41.00MSFT150327P000410000.14Down 0.010.130.151,2663,409
41.50MSFT150327P000415000.36Up 0.040.390.416951,818
42.00MSFT150327P000420000.68Up 0.030.770.862343,719
42.50MSFT150327P000425001.11Up 0.201.291.34973,172
43.00MSFT150327P000430001.41Down 0.041.691.84622,402
43.50MSFT150327P000435002.21Up 0.262.202.34229522
44.00MSFT150327P000440002.58Up 0.332.382.8551379
44.50MSFT150327P000445003.05Up 1.053.103.358104
45.00MSFT150327P000450003.90Up 0.943.603.853443
45.50MSFT150327P000455003.64 0.004.104.35619
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.