Dow Up0.08% Nasdaq Down0.30%

Microsoft Corporation (MSFT)

-NasdaqGS
47.52 Up 0.84(1.80%) Sep 19, 4:15PM EDT
|After Hours : 47.33 Down 0.19 (0.40%) Sep 19, 7:46PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
33.00MSFT140920C0003300013.12 0.0012.7015.7511
34.00MSFT140920C0003400011.10 0.0011.7014.755050
35.00MSFT140920C000350009.90 0.0010.5013.5511
36.00MSFT140920C0003600010.76Up 1.649.5511.753258
37.00MSFT140920C000370009.35 0.009.6511.2010136
37.50MSFT140920C000375007.75 0.009.0010.306666
38.00MSFT140920C000380008.78Up 1.368.809.70799
38.00MSFT140926C000380007.10 0.008.5510.05134
38.50MSFT140920C000385006.65 0.007.3510.2512859
38.50MSFT140926C000385006.75 0.008.059.15042
39.00MSFT140920C000390008.03Up 0.347.908.951121
39.00MSFT140926C000390007.70 0.007.558.654040
39.50MSFT140926C000395007.85Up 2.107.208.15733
40.00MSFT140920C000400006.95Up 0.517.307.651210,774
40.50MSFT140920C000405004.55 0.006.807.1578355
41.00MSFT140920C000410005.95Up 0.356.306.6058543
41.00MSFT140926C000410004.25 0.006.306.6022
41.50MSFT140920C000415004.95 0.005.806.1022226
41.50MSFT140926C000415003.65 0.005.806.102020
42.00MSFT140920C000420005.10Up 0.355.305.6561,106
42.00MSFT140926C000420004.60 0.005.305.601017
42.50MSFT140920C000425003.95 0.004.805.1561135
42.50MSFT140926C000425002.58 0.004.805.153257
43.00MSFT140920C000430004.41Up 0.764.304.552192,799
43.00MSFT140926C000430004.00 0.004.354.6010155
43.50MSFT140920C000435002.89 0.003.804.10145836
43.50MSFT140926C000435003.25 0.003.854.1515148
44.00MSFT140920C000440003.50Up 0.693.353.5513,40339,743
44.00MSFT140926C000440003.40Up 0.863.353.6581,159
44.50MSFT140920C000445002.95Up 0.692.843.05611,469
44.50MSFT140926C000445003.05Up 0.792.973.1011683
45.00MSFT140920C000450002.41Up 0.692.352.583,05825,597
45.00MSFT140926C000450002.46Up 0.772.472.61462,328
45.50MSFT140920C000455001.90Up 0.601.852.151,00216,665
45.50MSFT140926C000455001.98Up 0.781.902.13592,081
46.00MSFT140920C000460001.49Up 0.731.451.563,66326,711
46.00MSFT140926C000460001.58Up 0.681.541.632424,021
46.50MSFT140920C000465001.02Up 0.630.951.0813,41016,219
46.50MSFT140926C000465001.07Up 0.491.091.171,0112,934
47.00MSFT140920C000470000.49Up 0.380.450.5879,85470,401
47.00MSFT140926C000470000.66Up 0.380.730.748,1452,084
47.50MSFT140920C000475000.07Up 0.030.050.0932,99918,425
47.50MSFT140926C000475000.37Up 0.220.410.442,9452,756
48.00MSFT140920C000480000.01Down 0.01N/A0.013,41728,004
48.00MSFT140926C000480000.20Up 0.130.200.235,6141,513
48.50MSFT140920C000485000.01 0.00N/A0.01328355
48.50MSFT140926C000485000.08 0.000.090.111193,722
49.00MSFT140920C000490000.01 0.00N/A0.014411,606
49.00MSFT140926C000490000.05Up 0.020.040.051621,270
49.50MSFT140920C000495000.01Down 0.04N/A0.01254313
49.50MSFT140926C000495000.03Down 0.030.010.033,078200
50.00MSFT140920C000500000.01 0.00N/A0.012541,111
50.50MSFT140920C000505000.02Down 0.20N/A0.0212181
51.00MSFT140920C000510000.02Down 0.03N/A0.021103
52.00MSFT140920C000520000.02Down 0.12N/A0.02141
52.00MSFT140926C000520000.01 0.00N/A0.032020
55.00MSFT140920C000550000.02Down 0.13N/A0.0111,006
60.00MSFT140920C000600000.02Down 0.07N/A0.0225
65.00MSFT140920C000650000.05 0.00N/A0.02515
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
30.00MSFT140920P000300000.01 0.00N/A0.01621,921
31.00MSFT140920P000310000.01 0.00N/A0.01562,121
32.00MSFT140920P000320000.01 0.00N/A0.0111,644
33.00MSFT140920P000330000.01Down 0.01N/A0.01101,454
34.00MSFT140920P000340000.01 0.00N/A0.0131605
35.00MSFT140920P000350000.05 0.00N/A0.011801
36.00MSFT140920P000360000.02 0.00N/A0.01121,541
36.00MSFT140926P000360000.05 0.00N/A0.0222
37.00MSFT140920P000370000.01 0.00N/A0.01121,504
37.50MSFT140926P000375000.05 0.00N/A0.0244
38.00MSFT140920P000380000.01Down 0.01N/A0.0262,457
38.50MSFT140920P000385000.03Down 0.06N/A0.012311
38.50MSFT140926P000385000.14 0.00N/A0.02510
39.00MSFT140920P000390000.02Up 0.01N/A0.0113,919
39.50MSFT140920P000395000.02Down 0.10N/A0.02101783
39.50MSFT140926P000395000.27 0.00N/A0.0266
40.00MSFT140920P000400000.01Down 0.01N/A0.021133,621
40.00MSFT140926P000400000.06 0.00N/A0.024062
40.50MSFT140920P000405000.02Down 0.02N/A0.02131
40.50MSFT140926P000405000.04 0.00N/A0.021023
41.00MSFT140920P000410000.01 0.00N/A0.014617,443
41.00MSFT140926P000410000.04 0.00N/A0.024050
41.50MSFT140920P000415000.01 0.00N/A0.01114407
41.50MSFT140926P000415000.01Down 0.09N/A0.01522
42.00MSFT140920P000420000.01Down 0.01N/A0.016016,284
42.00MSFT140926P000420000.11 0.000.010.03515
42.50MSFT140920P000425000.01 0.00N/A0.01211,743
42.50MSFT140926P000425000.02Down 0.070.010.03160507
43.00MSFT140920P000430000.01Down 0.01N/A0.0249,810
43.00MSFT140926P000430000.03 0.000.010.032910,057
43.50MSFT140920P000435000.02Up 0.01N/A0.0217,132
43.50MSFT140926P000435000.03Down 0.020.020.033017,326
44.00MSFT140920P000440000.01 0.00N/A0.0122917,414
44.00MSFT140926P000440000.04Down 0.030.030.0421,286
44.50MSFT140920P000445000.01Down 0.01N/A0.012854,638
44.50MSFT140926P000445000.04Down 0.030.030.05102,531
45.00MSFT140920P000450000.01Down 0.01N/A0.016819,535
45.00MSFT140926P000450000.07Down 0.010.040.0692,677
45.50MSFT140920P000455000.01Down 0.03N/A0.013856,492
45.50MSFT140926P000455000.07Down 0.040.040.07312,096
46.00MSFT140920P000460000.01Down 0.05N/A0.012,4166,983
46.00MSFT140926P000460000.07Down 0.130.070.092526,145
46.50MSFT140920P000465000.01Down 0.14N/A0.013,7388,077
46.50MSFT140926P000465000.13Down 0.210.110.126,2927,890
47.00MSFT140920P000470000.01Down 0.42N/A0.012,8175,426
47.00MSFT140926P000470000.23Down 0.370.200.221,4333,001
47.50MSFT140920P000475000.07Down 0.880.030.082,9071,812
47.50MSFT140926P000475000.45Down 0.600.380.411,676510
48.00MSFT140920P000480000.47Down 0.870.350.663,1342,944
48.00MSFT140926P000480000.73Down 0.550.690.726005,527
48.50MSFT140920P000485001.31Down 0.710.851.1612444
48.50MSFT140926P000485001.10Down 0.791.031.1944612
49.00MSFT140920P000490001.64Down 0.681.351.6637412
49.50MSFT140920P000495002.23Down 1.521.852.165672
50.00MSFT140920P000500003.06Down 0.242.352.663449
50.50MSFT140920P000505003.10Down 0.602.853.20105
51.00MSFT140926P000510004.45 0.003.403.705050
51.50MSFT140926P000515004.70 0.003.904.204444
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.