Dow Up0.09% Nasdaq Down0.02%

Microsoft Corporation (MSFT)

-NasdaqGS
44.87 Down 0.14(0.30%) 4:00PM EDT
|After Hours : 44.85 Down 0.02 (0.04%) 7:59PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
39.50MSFT140829C000395005.50 0.005.255.402884
40.00MSFT140829C000400005.00 0.004.754.901010
42.00MSFT140829C000420003.05 0.002.752.8955131
42.50MSFT140829C000425002.67 0.002.252.388385
43.00MSFT140829C000430001.88Down 0.311.761.8914240
43.50MSFT140829C000435001.40Down 0.151.281.3960505
44.00MSFT140829C000440000.94Down 0.180.780.9012500
44.50MSFT140829C000445000.41Down 0.230.430.452333,382
45.00MSFT140829C000450000.12Down 0.120.120.131,8423,511
45.50MSFT140829C000455000.04Down 0.040.020.031332,691
46.00MSFT140829C000460000.02Down 0.010.010.02638,470
46.50MSFT140829C000465000.02Up 0.010.010.0291,865
47.00MSFT140829C000470000.01 0.00N/A0.01381,894
47.50MSFT140829C000475000.01 0.00N/A0.0181,134
48.00MSFT140829C000480000.01Down 0.03N/A0.018849
48.50MSFT140829C000485000.02 0.00N/A0.021032
49.00MSFT140829C000490000.01 0.00N/A0.025372
50.00MSFT140829C000500000.01 0.00N/A0.0121102
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
33.00MSFT140829P000330000.02 0.00N/A0.02446
34.00MSFT140829P000340000.03 0.00N/A0.0211
34.50MSFT140829P000345000.06 0.00N/A0.022110
35.00MSFT140829P000350000.07 0.00N/A0.028442
35.50MSFT140829P000355000.02 0.00N/A0.027890
38.00MSFT140829P000380000.06 0.00N/A0.0277
38.50MSFT140829P000385000.06 0.00N/A0.0262241
39.00MSFT140829P000390000.09 0.00N/A0.0262668
39.50MSFT140829P000395000.10 0.00N/A0.0262224
40.00MSFT140829P000400000.01 0.00N/A0.0140626
40.50MSFT140829P000405000.01 0.00N/A0.01251,329
41.00MSFT140829P000410000.01 0.00N/A0.023604,979
41.50MSFT140829P000415000.01 0.00N/A0.024191,267
42.00MSFT140829P000420000.02 0.00N/A0.0170651
42.50MSFT140829P000425000.01 0.00N/A0.01220,483
43.00MSFT140829P000430000.01 0.00N/A0.011692
43.50MSFT140829P000435000.02 0.00N/A0.022001,447
44.00MSFT140829P000440000.03 0.000.020.032313,863
44.50MSFT140829P000445000.08 0.000.080.091,3614,367
45.00MSFT140829P000450000.28Up 0.040.250.271,0414,767
45.50MSFT140829P000455000.64Up 0.060.650.7713884
46.00MSFT140829P000460001.11Up 0.111.141.2490954
46.50MSFT140829P000465001.51 0.001.611.7432382
47.00MSFT140829P000470001.84 0.002.122.252076
47.50MSFT140829P000475002.35 0.002.632.75122
48.00MSFT140829P000480002.82 0.003.103.251042
49.00MSFT140829P000490004.60 0.004.104.30139140
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.