Dow Up1.31% Nasdaq Up2.40%

Microsoft Corporation (MSFT)

-NasdaqGS
44.88 Up 0.80(1.81%) 4:00PM EDT
|After Hours : 44.88 0.00 (0.00%) 7:38PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | Apr 15 | Jul 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
37.00MSFT141024C000370009.45 0.007.108.151919
37.00MSFT141031C000370005.35 0.007.458.05042
38.00MSFT141024C000380005.00 0.006.507.050124
39.00MSFT141024C000390004.10 0.005.506.050121
39.00MSFT141031C000390005.15 0.005.506.105757
39.50MSFT141024C000395004.00 0.005.005.552066
40.00MSFT141024C000400003.70 0.004.505.05269
40.00MSFT141031C000400004.20 0.004.555.10602574
40.50MSFT141024C000405002.71 0.004.004.551881
40.50MSFT141031C000405003.70 0.004.304.605995
41.00MSFT141024C000410003.00 0.003.554.0510186
41.00MSFT141031C000410002.76 0.003.604.151231
41.50MSFT141024C000415001.75 0.003.103.602058
41.50MSFT141031C000415001.71 0.003.303.65042
42.00MSFT141024C000420002.90Up 0.622.673.004393
42.00MSFT141031C000420001.68 0.002.923.20062
42.50MSFT141024C000425002.43Up 0.582.372.546624
42.50MSFT141031C000425002.56Up 1.152.462.6220271
43.00MSFT141024C000430002.01Up 0.681.942.093311,904
43.00MSFT141031C000430002.22Up 0.722.152.2022508
43.50MSFT141024C000435001.61Up 0.461.551.69953,970
43.50MSFT141031C000435001.75Up 0.471.721.8081495
44.00MSFT141024C000440001.22Up 0.411.231.281,2573,975
44.00MSFT141031C000440001.34Up 0.371.371.4236581
44.50MSFT141024C000445000.88Up 0.310.900.949133,810
44.50MSFT141031C000445001.06Up 0.351.051.0965475
45.00MSFT141024C000450000.64Up 0.290.620.674,6264,307
45.00MSFT141031C000450000.78Up 0.250.750.812801,980
45.50MSFT141024C000455000.40Up 0.170.410.447132,424
45.50MSFT141031C000455000.55Up 0.260.540.59161403
46.00MSFT141024C000460000.23Up 0.080.230.281,4352,995
46.00MSFT141031C000460000.41Up 0.210.370.41951,057
46.50MSFT141024C000465000.16Up 0.070.140.18456784
46.50MSFT141031C000465000.23Up 0.090.250.294672
47.00MSFT141024C000470000.11Up 0.040.090.112447,386
47.00MSFT141031C000470000.16Up 0.110.170.197662,266
47.50MSFT141024C000475000.06Down 0.040.040.084864
47.50MSFT141031C000475000.11Up 0.030.080.1421,038
48.00MSFT141024C000480000.05Down 0.010.020.061354,213
48.00MSFT141031C000480000.07Down 0.030.030.0921,158
48.50MSFT141024C000485000.02Down 0.010.020.06180956
48.50MSFT141031C000485000.03Down 0.060.020.0830445
49.00MSFT141024C000490000.01 0.000.010.03100547
49.00MSFT141031C000490000.02 0.000.010.05847
49.50MSFT141024C000495000.02 0.000.010.05100188
49.50MSFT141031C000495000.07 0.000.010.0520137
50.00MSFT141024C000500000.02 0.000.010.032021,360
50.00MSFT141031C000500000.03 0.000.010.042327
50.50MSFT141024C000505000.02 0.00N/A0.0210221
51.00MSFT141024C000510000.03 0.00N/A0.023080
51.50MSFT141024C000515000.11 0.00N/A0.038118
52.00MSFT141024C000520000.03 0.00N/A0.02613
53.00MSFT141024C000530000.02 0.00N/A0.014055
Put OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
30.00MSFT141024P000300000.02 0.00N/A0.01020
31.00MSFT141024P000310000.02 0.00N/A0.02015
32.00MSFT141024P000320000.02 0.00N/A0.02034
34.00MSFT141024P000340000.01 0.00N/A0.01726726
35.00MSFT141024P000350000.01 0.00N/A0.01301301
36.50MSFT141024P000365000.02 0.00N/A0.012020
37.00MSFT141024P000370000.03 0.00N/A0.01231
37.00MSFT141031P000370000.07 0.000.010.04222
37.50MSFT141024P000375000.06 0.00N/A0.021010
38.00MSFT141024P000380000.08 0.00N/A0.0210110
38.00MSFT141031P000380000.17 0.00N/A0.0750367
38.50MSFT141024P000385000.05 0.00N/A0.0320245
39.00MSFT141024P000390000.02Down 0.080.010.0351492
39.00MSFT141031P000390000.18 0.000.010.10757
39.50MSFT141024P000395000.03Down 0.060.010.041112
40.00MSFT141024P000400000.03Down 0.060.010.0432231
40.00MSFT141031P000400000.15 0.000.030.111251
40.50MSFT141024P000405000.03Down 0.070.010.0510151
40.50MSFT141031P000405000.11Down 0.110.070.14306
41.00MSFT141024P000410000.06Down 0.060.030.0836720
41.00MSFT141031P000410000.12Down 0.100.080.171126
41.50MSFT141024P000415000.07Down 0.110.060.072231,066
41.50MSFT141031P000415000.22 0.000.100.1945271
42.00MSFT141024P000420000.10Down 0.120.080.11421,048
42.00MSFT141031P000420000.16Down 0.140.150.18217679
42.50MSFT141024P000425000.12Down 0.150.110.145191,862
42.50MSFT141031P000425000.23Down 0.500.210.25220318
43.00MSFT141024P000430000.18Down 0.230.180.212434,652
43.00MSFT141031P000430000.30Down 0.220.280.31522,804
43.50MSFT141024P000435000.27Down 0.260.250.299492,781
43.50MSFT141031P000435000.42Down 0.290.370.4215886
44.00MSFT141024P000440000.39Down 0.330.370.432111,603
44.00MSFT141031P000440000.54Down 0.660.500.5445791
44.50MSFT141024P000445000.55Down 0.470.530.572494,858
44.50MSFT141031P000445000.72Down 0.580.680.7622287
45.00MSFT141024P000450000.83Down 0.540.750.791316,151
45.00MSFT141031P000450000.96Down 0.590.900.97160956
45.50MSFT141024P000455001.07Down 0.731.031.07501,154
45.50MSFT141031P000455001.25Down 1.931.181.2812287
46.00MSFT141024P000460001.42Down 1.511.371.42471,732
46.00MSFT141031P000460001.59Down 0.661.481.6211386
46.50MSFT141024P000465001.83Down 1.371.761.9262708
46.50MSFT141031P000465002.75 0.001.872.0231511
47.00MSFT141024P000470004.07 0.002.052.395368
47.00MSFT141031P000470003.23 0.002.232.421175
47.50MSFT141024P000475003.50 0.002.493.00482,868
47.50MSFT141031P000475001.82 0.002.533.1030454
48.00MSFT141024P000480004.60 0.003.003.50721,072
48.00MSFT141031P000480005.25 0.003.053.5513,260
48.50MSFT141024P000485002.07 0.003.503.901064
48.50MSFT141031P000485002.53 0.003.504.0510120
49.00MSFT141024P000490003.45 0.004.004.40186264
49.00MSFT141031P000490002.83 0.004.004.55070
49.50MSFT141024P000495003.45 0.004.504.90161264
50.00MSFT141031P000500005.90 0.005.005.5537
50.50MSFT141024P000505003.70 0.005.406.05026
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.