Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.04% Nasdaq Up0.25%

Microsoft Corporation (MSFT)

-NasdaqGS
39.47 Down 0.22(0.57%) 10:25AM EDT - Nasdaq Real Time Price
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
27.00MSFT140425C0002700012.58 0.0012.5012.802023
28.00MSFT140425C0002800012.14 0.0011.5011.801819
29.00MSFT140425C0002900010.38 0.0010.5010.8011
30.50MSFT140425C000305009.60 0.009.059.301151
31.00MSFT140425C000310008.25 0.008.558.805836
31.50MSFT140425C000315008.55 0.008.058.301212
32.50MSFT140425C000325008.70 0.007.057.3022
33.00MSFT140425C000330006.35 0.006.556.8011
33.50MSFT140425C000335005.30 0.006.056.3011
34.50MSFT140425C000345005.57 0.005.055.301919
35.00MSFT140425C000350004.60 0.004.554.80520
35.50MSFT140425C000355004.83 0.004.054.30141
36.00MSFT140425C000360002.60 0.003.553.801162
36.50MSFT140425C000365003.50 0.003.053.307146
37.00MSFT140425C000370002.72 0.002.632.66295288
37.50MSFT140425C000375002.18Down 0.062.172.1934923
38.00MSFT140425C000380001.80Down 0.101.741.77641,040
38.50MSFT140425C000385001.38Down 0.041.351.3716598
39.00MSFT140425C000390001.11Down 0.021.011.03473,799
39.50MSFT140425C000395000.75Down 0.050.720.73253,047
40.00MSFT140425C000400000.48Down 0.070.480.492158,803
40.50MSFT140425C000405000.34Down 0.010.310.321953,831
41.00MSFT140425C000410000.23Up 0.010.180.197307,392
41.50MSFT140425C000415000.12Down 0.010.100.12232,931
42.00MSFT140425C000420000.08Down 0.010.060.075592,859
42.50MSFT140425C000425000.05 0.000.030.04711,941
43.00MSFT140425C000430000.02Down 0.010.020.03202,208
43.50MSFT140425C000435000.02Down 0.010.010.022046
44.00MSFT140425C000440000.01 0.00N/A0.011493
45.00MSFT140425C000450000.01 0.00N/A0.02134
46.00MSFT140425C000460000.05 0.00N/A0.0244
Put OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
27.00MSFT140425P000270000.01 0.00N/A0.0112
29.00MSFT140425P000290000.02 0.00N/A0.022211
32.00MSFT140425P000320000.04 0.00N/A0.02620
32.50MSFT140425P000325000.05 0.00N/A0.012,3371,656
33.00MSFT140425P000330000.02 0.00N/A0.022020
34.00MSFT140425P000340000.03 0.00N/A0.02276
34.50MSFT140425P000345000.13 0.00N/A0.02231
35.00MSFT140425P000350000.01 0.00N/A0.0220810
35.50MSFT140425P000355000.02 0.00N/A0.01404785
36.00MSFT140425P000360000.02 0.00N/A0.02151729
36.50MSFT140425P000365000.02Down 0.020.020.03610967
37.00MSFT140425P000370000.06Up 0.010.040.0521,034
37.50MSFT140425P000375000.08Down 0.010.070.083092,169
38.00MSFT140425P000380000.15Up 0.010.150.161314,567
38.50MSFT140425P000385000.26Up 0.020.270.281892,912
39.00MSFT140425P000390000.40Up 0.010.420.4339010,079
39.50MSFT140425P000395000.59Up 0.020.620.632185,669
40.00MSFT140425P000400000.90Up 0.080.910.92623,131
40.50MSFT140425P000405001.14Up 0.061.211.22431,023
41.00MSFT140425P000410001.44Down 0.061.611.63581,255
41.50MSFT140425P000415001.81Down 0.252.002.0278770
42.00MSFT140425P000420002.24Down 0.282.452.4815801
42.50MSFT140425P000425002.69Down 0.322.832.9614264
43.00MSFT140425P000430003.44 0.003.253.45168188
44.00MSFT140425P000440004.14 0.004.204.45638670
44.50MSFT140425P000445004.44 0.004.704.952828
45.00MSFT140425P000450004.99 0.005.205.45140140
45.50MSFT140425P000455005.53 0.005.706.00777775
46.00MSFT140425P000460006.90 0.006.206.502727
48.00MSFT140425P000480008.44 0.008.208.45130307
48.50MSFT140425P000485008.59 0.008.708.95384384
49.00MSFT140425P000490008.99 0.009.209.45631
50.00MSFT140425P000500009.98 0.0010.2010.50628
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.