Dow Up0.10% Nasdaq Down0.02%

Microsoft Corporation (MSFT)

-NasdaqGS
46.27 Down 0.17(0.37%) 12:33PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
30.00MSFT141018C0003000016.20 0.0014.6016.5561230
31.00MSFT141018C0003100013.95 0.0013.6016.95101
32.00MSFT141018C0003200014.80 0.0012.6514.558989
33.00MSFT141018C0003300013.50 0.0011.6013.6010252
34.00MSFT141018C0003400011.00 0.0010.6012.5511
35.00MSFT141018C0003500011.20 0.009.6011.5520566
36.00MSFT141018C0003600010.20 0.008.6011.852086
37.00MSFT141010C000370009.00 0.009.009.5055
37.00MSFT141018C000370009.60Up 0.329.059.553577
37.50MSFT141003C000375007.50 0.007.609.00058
38.00MSFT141018C000380008.40 0.008.058.552254
38.50MSFT141003C000385006.65 0.006.558.00020
39.00MSFT141010C000390007.80 0.007.207.5501
39.00MSFT141018C000390007.65 0.007.307.5081,347
39.50MSFT141003C000395005.55 0.006.807.001111
39.50MSFT141010C000395007.30 0.006.707.0511
40.00MSFT141003C000400005.05 0.006.306.501111
40.00MSFT141010C000400004.95 0.006.256.5511
40.00MSFT141018C000400006.00 0.006.306.50131,759
40.50MSFT141003C000405005.95 0.005.806.00146147
40.50MSFT141010C000405006.50 0.005.756.0548
40.50MSFT141018C000405006.61 0.005.806.0002
41.00MSFT141003C000410004.10 0.005.305.501010
41.00MSFT141010C000410005.80 0.005.255.5511
41.00MSFT141018C000410005.39 0.005.305.55201,412
41.50MSFT141018C000415005.65 0.004.805.0501
42.00MSFT141003C000420003.10 0.004.304.50171172
42.00MSFT141010C000420004.55 0.004.254.552020
42.00MSFT141018C000420004.30Down 0.254.354.55115,587
42.00MSFT141024C000420004.75 0.004.204.701921
42.50MSFT141003C000425003.35 0.003.803.954141
42.50MSFT141024C000425004.05 0.003.754.255769
42.50MSFT141031C000425004.15 0.003.754.204747
43.00MSFT141003C000430003.60 0.003.303.4510109
43.00MSFT141010C000430002.98 0.003.253.55529
43.00MSFT141018C000430003.30Down 0.223.353.551114,888
43.00MSFT141031C000430003.67 0.003.503.7511
43.50MSFT141003C000435001.74 0.002.822.961395
43.50MSFT141010C000435002.87 0.002.783.051036
43.50MSFT141018C000435002.57 0.002.893.0549
43.50MSFT141024C000435003.20 0.003.053.2525140
43.50MSFT141031C000435003.25 0.002.863.3022
44.00MSFT141003C000440002.21Down 0.352.322.4633471
44.00MSFT141010C000440002.25 0.002.292.5460137
44.00MSFT141018C000440002.38Down 0.172.452.5512215,000
44.00MSFT141024C000440002.69Up 0.132.652.7135170
44.50MSFT141003C000445001.97 0.001.831.9769206
44.50MSFT141010C000445001.58 0.001.892.0644271
44.50MSFT141018C000445001.89 0.001.972.0823179
44.50MSFT141024C000445002.54 0.002.202.2915
45.00MSFT141003C000450001.41Down 0.071.361.461021,514
45.00MSFT141010C000450001.36Up 0.011.471.5721157
45.00MSFT141018C000450001.56Down 0.141.541.6262034,631
45.00MSFT141024C000450001.59 0.001.851.902337
45.00MSFT141031C000450001.86 0.001.942.05248
45.50MSFT141003C000455001.02 0.000.930.981603,580
45.50MSFT141010C000455001.01Down 0.111.021.1221350
45.50MSFT141018C000455001.18Down 0.111.181.20231450
45.50MSFT141024C000455001.49Up 0.231.501.551140
45.50MSFT141031C000455001.32 0.001.561.701102
46.00MSFT141003C000460000.51Down 0.150.540.563204,789
46.00MSFT141010C000460000.70Down 0.100.700.731,2281,228
46.00MSFT141018C000460000.88Down 0.070.850.8729418,983
46.00MSFT141024C000460001.20 0.001.181.2342351
46.00MSFT141031C000460001.32 0.001.281.3842108
46.50MSFT141003C000465000.23Down 0.090.240.261,8623,737
46.50MSFT141010C000465000.43Down 0.070.430.45602,392
46.50MSFT141018C000465000.61Down 0.050.570.594062,741
46.50MSFT141024C000465000.93Down 0.080.910.9510271
46.50MSFT141031C000465001.01Up 0.021.011.063210
47.00MSFT141003C000470000.09Down 0.050.080.091014,251
47.00MSFT141010C000470000.25Down 0.040.220.2531,601
47.00MSFT141018C000470000.37Down 0.040.360.3859633,699
47.00MSFT141024C000470000.68Down 0.050.690.721,0123,371
47.00MSFT141031C000470000.79Up 0.030.780.851264
47.50MSFT141003C000475000.02Down 0.030.020.033651,573
47.50MSFT141010C000475000.13 0.000.110.13141419
47.50MSFT141018C000475000.22Down 0.010.220.23491,865
47.50MSFT141024C000475000.52 0.000.510.5434303
47.50MSFT141031C000475000.65 0.000.590.632122
48.00MSFT141003C000480000.02 0.00N/A0.015944
48.00MSFT141010C000480000.05Down 0.020.050.07263,299
48.00MSFT141018C000480000.14Down 0.020.120.1431317,794
48.00MSFT141024C000480000.37Down 0.040.370.3994,089
48.00MSFT141031C000480000.48Down 0.010.410.4814215
48.50MSFT141003C000485000.01 0.00N/A0.0131937
48.50MSFT141010C000485000.04 0.000.020.0440614
48.50MSFT141018C000485000.08 0.000.070.08111,360
48.50MSFT141024C000485000.31 0.000.260.2816905
48.50MSFT141031C000485000.32Up 0.020.330.3861731
49.00MSFT141003C000490000.02 0.00N/A0.0375711
49.00MSFT141010C000490000.02 0.000.010.0525192
49.00MSFT141018C000490000.05Down 0.010.040.052158,055
49.00MSFT141024C000490000.22 0.000.160.239481
49.00MSFT141031C000490000.27 0.000.190.3042118
49.50MSFT141003C000495000.01 0.00N/A0.03234,500
49.50MSFT141010C000495000.09 0.00N/A0.0418
49.50MSFT141018C000495000.03 0.000.020.0412171
49.50MSFT141024C000495000.16 0.000.110.17143
49.50MSFT141031C000495000.40 0.000.140.2299107
50.00MSFT141003C000500000.03 0.00N/A0.034265
50.00MSFT141010C000500000.02 0.00N/A0.04100232
50.00MSFT141018C000500000.03 0.000.020.0325,316
50.00MSFT141024C000500000.11 0.000.080.135401,160
50.00MSFT141031C000500000.13 0.000.110.1510124
50.50MSFT141003C000505000.03 0.00N/A0.020100
51.00MSFT141003C000510000.02 0.00N/A0.02027
51.00MSFT141018C000510000.02 0.000.010.025061
51.00MSFT141024C000510000.13 0.000.040.101212
51.50MSFT141003C000515000.02 0.00N/A0.025050
51.50MSFT141018C000515000.03 0.00N/A0.040117
51.50MSFT141024C000515000.11 0.000.020.098118
52.00MSFT141018C000520000.02 0.00N/A0.045252
52.00MSFT141024C000520000.08 0.000.010.09213
52.50MSFT141018C000525000.02 0.00N/A0.025051
53.00MSFT141024C000530000.08 0.000.010.08015
55.00MSFT141018C000550000.02 0.00N/A0.021001,526
60.00MSFT141018C000600000.01 0.00N/A0.022086
Put OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
19.00MSFT141018P000190000.02 0.00N/A0.011188
20.00MSFT141018P000200000.01 0.00N/A0.0110205
21.00MSFT141018P000210000.02 0.00N/A0.011185
23.00MSFT141018P000230000.01 0.00N/A0.0118305
24.00MSFT141018P000240000.02 0.00N/A0.011741,326
25.00MSFT141018P000250000.01 0.00N/A0.0110459
26.00MSFT141018P000260000.01 0.00N/A0.0140457
27.00MSFT141018P000270000.01 0.00N/A0.011641,432
28.00MSFT141018P000280000.01 0.00N/A0.0181,824
29.00MSFT141018P000290000.01 0.00N/A0.01151,508
30.00MSFT141018P000300000.01 0.00N/A0.01405,449
31.00MSFT141018P000310000.01 0.00N/A0.0110905
32.00MSFT141018P000320000.01 0.00N/A0.02101,761
33.00MSFT141018P000330000.01 0.00N/A0.0247,824
34.00MSFT141018P000340000.01 0.00N/A0.0212,526
35.00MSFT141018P000350000.01 0.00N/A0.01813,515
36.00MSFT141018P000360000.01 0.000.010.02818,063
37.00MSFT141018P000370000.01 0.000.010.03118,064
37.00MSFT141024P000370000.04 0.000.010.042020
37.50MSFT141010P000375000.04 0.00N/A0.024444
38.00MSFT141010P000380000.05 0.00N/A0.0208
38.00MSFT141018P000380000.02Down 0.010.010.0388,017
38.50MSFT141010P000385000.02 0.00N/A0.032384
38.50MSFT141024P000385000.04 0.000.020.0842
39.00MSFT141003P000390000.01 0.00N/A0.0111653
39.00MSFT141010P000390000.06 0.000.010.034646
39.00MSFT141018P000390000.04 0.000.010.03816,210
39.50MSFT141003P000395000.01 0.00N/A0.0113543
39.50MSFT141010P000395000.06 0.000.010.03245245
40.00MSFT141003P000400000.01 0.00N/A0.02200225
40.00MSFT141010P000400000.05 0.000.010.03213
40.00MSFT141018P000400000.03 0.000.010.02516,410
40.00MSFT141024P000400000.08 0.000.050.123737
40.00MSFT141031P000400000.08 0.000.060.1455
40.50MSFT141003P000405000.01 0.00N/A0.02253401
40.50MSFT141010P000405000.07 0.000.010.0402
41.00MSFT141003P000410000.04 0.00N/A0.025055
41.00MSFT141018P000410000.04 0.000.020.03709,618
41.00MSFT141024P000410000.10 0.000.070.15566
41.50MSFT141003P000415000.11 0.00N/A0.0366149
41.50MSFT141024P000415000.24 0.000.080.17010
42.00MSFT141003P000420000.09 0.00N/A0.037083
42.00MSFT141010P000420000.05 0.000.010.074050
42.00MSFT141018P000420000.04 0.000.030.042066,148
42.00MSFT141024P000420000.10 0.000.100.191028
42.50MSFT141003P000425000.02 0.00N/A0.03162260
42.50MSFT141010P000425000.04 0.000.020.08702,105
42.50MSFT141018P000425000.08 0.000.030.05150192
42.50MSFT141024P000425000.17 0.000.120.21117
42.50MSFT141031P000425000.23 0.000.160.22056
43.00MSFT141003P000430000.04 0.00N/A0.0316,165
43.00MSFT141010P000430000.07 0.000.020.062,1038,007
43.00MSFT141018P000430000.07Down 0.020.050.0628,980
43.00MSFT141024P000430000.22 0.000.150.232947
43.00MSFT141031P000430000.26 0.000.180.283684
43.50MSFT141003P000435000.03 0.00N/A0.0115,237
43.50MSFT141010P000435000.08 0.000.030.0550235
43.50MSFT141018P000435000.11 0.000.060.076406
43.50MSFT141024P000435000.25Up 0.030.210.2510203
44.00MSFT141003P000440000.04 0.00N/A0.02102,834
44.00MSFT141010P000440000.06 0.000.030.06115,017
44.00MSFT141018P000440000.10 0.000.090.101018,832
44.00MSFT141024P000440000.32Down 0.040.260.34982
44.00MSFT141031P000440000.41 0.000.330.381050
44.50MSFT141003P000445000.02Down 0.020.010.0252,724
44.50MSFT141010P000445000.08Down 0.020.060.082551
44.50MSFT141018P000445000.15 0.000.130.1460428
44.50MSFT141024P000445000.40Down 0.100.350.373,662560
44.50MSFT141031P000445000.37 0.000.410.527191
45.00MSFT141003P000450000.05 0.000.030.0491,421
45.00MSFT141010P000450000.14Down 0.010.090.13312,230
45.00MSFT141018P000450000.23Up 0.030.200.211425,139
45.00MSFT141024P000450000.49 0.000.450.51792,563
45.00MSFT141031P000450000.52Down 0.120.540.631251
45.50MSFT141003P000455000.10Up 0.010.060.08414,123
45.50MSFT141010P000455000.20 0.000.190.2145493
45.50MSFT141018P000455000.37Up 0.010.310.32181,585
45.50MSFT141024P000455000.65Up 0.020.590.65486
45.50MSFT141031P000455000.76 0.000.690.80766
46.00MSFT141003P000460000.19Up 0.020.160.1715116,528
46.00MSFT141010P000460000.41Up 0.050.320.36291,029
46.00MSFT141018P000460000.47Up 0.010.460.47849,073
46.00MSFT141024P000460000.92Down 0.010.780.8411252
46.00MSFT141031P000460000.88Down 0.120.880.994166
46.50MSFT141003P000465000.45Down 0.100.360.384,6189,992
46.50MSFT141010P000465000.66Up 0.150.530.56441,298
46.50MSFT141018P000465000.70Up 0.030.680.69110997
46.50MSFT141024P000465001.12Up 0.081.011.0811517
46.50MSFT141031P000465001.23 0.001.111.1921344
47.00MSFT141003P000470000.73Up 0.070.690.72351,462
47.00MSFT141010P000470000.88Up 0.060.840.8651579
47.00MSFT141018P000470000.99Up 0.060.970.991106,673
47.00MSFT141024P000470001.46 0.001.281.321149
47.00MSFT141031P000470001.49Up 0.141.371.4620174
47.50MSFT141003P000475001.25Down 0.161.081.2131,172
47.50MSFT141010P000475001.45 0.001.201.301388
47.50MSFT141018P000475001.35Up 0.101.321.3480578
47.50MSFT141024P000475001.65 0.001.601.6425,002
47.50MSFT141031P000475001.38 0.001.691.79210424
48.00MSFT141003P000480002.08 0.001.561.6931596
48.00MSFT141010P000480001.28 0.001.571.803,5016,000
48.00MSFT141018P000480001.79Down 0.011.701.80392,652
48.00MSFT141024P000480002.07Up 0.341.942.04100601
48.00MSFT141031P000480002.04Down 0.271.992.09640214
48.50MSFT141003P000485002.19Up 0.242.092.196486,055
48.50MSFT141018P000485002.31 0.002.112.252371,099
48.50MSFT141024P000485001.92 0.002.322.45422
48.50MSFT141031P000485002.53 0.002.352.5210120
49.00MSFT141003P000490002.85 0.002.552.706096
49.00MSFT141010P000490002.64 0.002.522.71020
49.00MSFT141018P000490002.65Up 0.062.592.722005,464
49.00MSFT141024P000490002.06 0.002.653.102078
49.00MSFT141031P000490002.83 0.002.753.10070
49.50MSFT141003P000495003.30 0.003.053.204949
49.50MSFT141010P000495002.98 0.003.003.3018162
49.50MSFT141024P000495003.25 0.003.103.5557121
50.00MSFT141018P000500003.85 0.003.553.7010955
50.00MSFT141031P000500003.97 0.003.604.0547
51.00MSFT141003P000510004.45 0.004.554.703232
52.50MSFT141003P000525007.75 0.006.006.20024
53.00MSFT141031P000530006.55 0.006.507.00103103
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.