Dow Up0.11% Nasdaq Up0.50%

Microsoft Corporation (MSFT)

-NasdaqGS
45.43 Up 0.55(1.23%) Aug 29, 4:00PM EDT
|After Hours : 45.44 Up 0.01 (0.02%) Aug 29, 7:59PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
30.00MSFT140920C0003000015.11 0.0013.4516.80330
33.00MSFT140920C0003300012.00 0.0011.9012.70601
34.00MSFT140920C0003400011.10 0.0010.9011.705050
36.00MSFT140920C000360009.12 0.008.959.5056258
37.00MSFT140912C000370008.15 0.007.808.502020
37.00MSFT140920C000370008.30Up 0.058.108.507749
37.50MSFT140912C000375007.40 0.007.358.0011
37.50MSFT140920C000375007.75 0.007.808.006666
38.00MSFT140920C000380006.66 0.007.307.501158
38.50MSFT140920C000385006.65 0.006.807.0012859
39.00MSFT140920C000390006.28Up 0.436.306.50953
40.00MSFT140905C000400005.00Up 0.335.255.50510
40.00MSFT140920C000400005.30 0.005.305.50300578
40.50MSFT140905C000405004.65 0.004.755.007240
41.00MSFT140905C000410003.81 0.004.254.50416
41.00MSFT140912C000410004.00 0.004.104.5058
41.00MSFT140920C000410004.25Down 0.094.304.50138479
41.00MSFT140926C000410004.25 0.004.154.5022
41.50MSFT140926C000415003.65 0.003.554.052020
42.00MSFT140905C000420003.10 0.003.253.5018106
42.00MSFT140912C000420003.25 0.003.103.50217
42.00MSFT140920C000420003.31Up 0.523.353.50187558
42.00MSFT140926C000420003.33Up 0.113.103.55512
42.50MSFT140905C000425002.76Up 0.292.782.977406
42.50MSFT140912C000425002.82 0.002.633.05162162
42.50MSFT140920C000425002.78Up 0.352.893.052681
42.50MSFT140926C000425002.58 0.002.673.053257
43.00MSFT140905C000430002.06 0.002.282.498220
43.00MSFT140912C000430002.00 0.002.152.54173
43.00MSFT140920C000430002.50Up 0.422.432.53463,150
43.00MSFT140926C000430002.18 0.002.402.57536
43.50MSFT140905C000435001.52Down 0.381.791.981408
43.50MSFT140912C000435001.66Up 0.221.882.035076
43.50MSFT140920C000435001.99Up 0.401.952.07102931
43.50MSFT140926C000435001.90Up 0.292.022.122069
44.00MSFT140905C000440001.30Up 0.371.341.517224
44.00MSFT140912C000440001.44Up 0.331.491.5685524
44.00MSFT140920C000440001.60Up 0.461.581.6069052,976
44.00MSFT140926C000440001.59Up 0.081.591.7124886
44.50MSFT140905C000445000.91Up 0.330.971.01730613
44.50MSFT140912C000445001.01Up 0.331.081.16863,412
44.50MSFT140920C000445001.11Up 0.221.181.212281,288
44.50MSFT140926C000445001.19Up 0.311.221.314478
45.00MSFT140905C000450000.57Up 0.270.570.591,0393,746
45.00MSFT140912C000450000.65Up 0.190.700.74643,615
45.00MSFT140920C000450000.80Up 0.220.820.852,87241,101
45.00MSFT140926C000450000.90Up 0.240.870.9641,828
45.50MSFT140905C000455000.24Up 0.090.280.294,1132,343
45.50MSFT140912C000455000.40Up 0.140.420.442233,396
45.50MSFT140920C000455000.54Up 0.200.540.561,9869,989
45.50MSFT140926C000455000.60Up 0.170.630.6866224
46.00MSFT140905C000460000.10Up 0.040.120.1337911,926
46.00MSFT140912C000460000.17Up 0.060.210.25201962
46.00MSFT140920C000460000.31Up 0.080.330.3581228,490
46.00MSFT140926C000460000.37Up 0.070.380.4633509
46.50MSFT140905C000465000.03Down 0.010.050.063501,019
46.50MSFT140912C000465000.08 0.000.080.13209,508
46.50MSFT140920C000465000.19Up 0.060.190.212225,007
46.50MSFT140926C000465000.19 0.000.260.30161364
47.00MSFT140905C000470000.02Down 0.050.020.03120148
47.00MSFT140912C000470000.04Down 0.040.050.082915
47.00MSFT140920C000470000.11Up 0.030.110.1231824,385
47.00MSFT140926C000470000.16Up 0.030.130.2050526
47.50MSFT140905C000475000.03 0.00N/A0.023248
47.50MSFT140920C000475000.06Down 0.010.070.0810503
47.50MSFT140926C000475000.11 0.000.080.13100193
48.00MSFT140905C000480000.03 0.00N/A0.039162
48.00MSFT140912C000480000.04 0.000.020.051525
48.00MSFT140920C000480000.05Up 0.010.040.0536830,909
48.00MSFT140926C000480000.11 0.000.060.09424974
48.50MSFT140905C000485000.02 0.00N/A0.0310116
48.50MSFT140920C000485000.07 0.000.030.04565
48.50MSFT140926C000485000.08 0.000.050.081010
49.00MSFT140905C000490000.06 0.00N/A0.03102132
49.00MSFT140920C000490000.03 0.000.020.03201,030
49.50MSFT140905C000495000.03 0.00N/A0.024444
49.50MSFT140912C000495000.04 0.000.010.0551111
49.50MSFT140920C000495000.03 0.000.020.035058
50.00MSFT140905C000500000.03 0.00N/A0.02152152
50.00MSFT140912C000500000.04 0.00N/A0.0433
50.00MSFT140920C000500000.02 0.000.020.0320953
50.50MSFT140912C000505000.03 0.00N/A0.046288
50.50MSFT140920C000505000.02 0.000.010.026170
51.00MSFT140912C000510000.03 0.00N/A0.034040
51.00MSFT140920C000510000.03 0.000.010.0280103
51.50MSFT140905C000515000.02 0.00N/A0.02124
52.00MSFT140912C000520000.03 0.00N/A0.0333
52.00MSFT140920C000520000.02 0.00N/A0.034040
55.00MSFT140920C000550000.01 0.00N/A0.02761,005
60.00MSFT140920C000600000.02 0.00N/A0.0244
65.00MSFT140920C000650000.02 0.00N/A0.021010
Put OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
30.00MSFT140920P000300000.01 0.00N/A0.01501,872
31.00MSFT140920P000310000.01 0.00N/A0.01352,066
32.00MSFT140920P000320000.01 0.00N/A0.01401,644
33.00MSFT140905P000330000.02 0.00N/A0.01159124
33.00MSFT140920P000330000.01 0.00N/A0.01401,449
34.00MSFT140920P000340000.01 0.00N/A0.01137604
35.00MSFT140920P000350000.01 0.00N/A0.012810
36.00MSFT140905P000360000.01 0.00N/A0.02200201
36.00MSFT140912P000360000.03 0.00N/A0.0240123
36.00MSFT140920P000360000.01 0.00N/A0.01871,550
36.00MSFT140926P000360000.05 0.00N/A0.0322
36.50MSFT140912P000365000.07 0.00N/A0.02128128
37.00MSFT140912P000370000.04 0.00N/A0.023535
37.00MSFT140920P000370000.02 0.00N/A0.0261,506
37.50MSFT140912P000375000.09 0.00N/A0.031020
37.50MSFT140926P000375000.05 0.000.010.0444
38.00MSFT140905P000380000.03 0.00N/A0.022940
38.00MSFT140912P000380000.12 0.00N/A0.0381126
38.00MSFT140920P000380000.02 0.00N/A0.0312,477
38.50MSFT140905P000385000.15 0.00N/A0.024040
38.50MSFT140912P000385000.04 0.00N/A0.032097
38.50MSFT140920P000385000.02 0.000.010.0252302
38.50MSFT140926P000385000.14 0.000.010.05510
39.00MSFT140905P000390000.10 0.00N/A0.0220234
39.00MSFT140912P000390000.11 0.00N/A0.03552
39.00MSFT140920P000390000.02Down 0.010.010.02423,829
39.50MSFT140905P000395000.05 0.00N/A0.022045
39.50MSFT140912P000395000.17 0.00N/A0.041051
39.50MSFT140920P000395000.02Down 0.010.010.0280768
39.50MSFT140926P000395000.27 0.000.010.0766
40.00MSFT140905P000400000.01 0.00N/A0.0225323
40.00MSFT140912P000400000.06 0.00N/A0.042621
40.00MSFT140920P000400000.03Down 0.010.020.0354,523
40.00MSFT140926P000400000.06 0.000.020.074062
40.50MSFT140905P000405000.01Down 0.010.010.022,200399
40.50MSFT140912P000405000.20 0.000.010.0581122
40.50MSFT140920P000405000.03Down 0.010.020.034070
40.50MSFT140926P000405000.05 0.000.030.071013
41.00MSFT140905P000410000.02 0.000.010.0220010,977
41.00MSFT140912P000410000.15 0.000.010.05104202
41.00MSFT140920P000410000.05 0.000.030.04818,244
41.00MSFT140926P000410000.13 0.000.040.085050
41.50MSFT140905P000415000.03 0.000.010.03301,024
41.50MSFT140912P000415000.05 0.000.020.05861
41.50MSFT140920P000415000.08 0.000.040.0550193
41.50MSFT140926P000415000.10 0.000.050.09522
42.00MSFT140905P000420000.03 0.000.010.03207,608
42.00MSFT140912P000420000.09 0.000.020.0611,00511,000
42.00MSFT140920P000420000.06Down 0.030.050.0697517,693
42.00MSFT140926P000420000.11 0.000.060.10515
42.50MSFT140905P000425000.03Down 0.020.020.0311158
42.50MSFT140912P000425000.07 0.000.030.0613365
42.50MSFT140920P000425000.07Down 0.040.060.07191,854
42.50MSFT140926P000425000.09Down 0.060.090.131507
43.00MSFT140905P000430000.03Down 0.010.020.033410
43.00MSFT140912P000430000.09 0.000.040.072257
43.00MSFT140920P000430000.08Down 0.060.080.091,17011,028
43.00MSFT140926P000430000.20 0.000.120.1610217
43.50MSFT140905P000435000.04Down 0.030.030.0440520
43.50MSFT140912P000435000.15 0.000.060.102268
43.50MSFT140920P000435000.14Down 0.050.110.125164,956
43.50MSFT140926P000435000.19Down 0.080.160.18256165
44.00MSFT140905P000440000.05Down 0.050.040.055121,750
44.00MSFT140912P000440000.12Down 0.110.100.12902,873
44.00MSFT140920P000440000.17Down 0.150.170.1812016,696
44.00MSFT140926P000440000.27Down 0.120.230.26118666
44.50MSFT140905P000445000.08Down 0.140.070.081,0341,671
44.50MSFT140912P000445000.21Down 0.120.160.19742,967
44.50MSFT140920P000445000.28Down 0.150.260.277462,570
44.50MSFT140926P000445000.47Down 0.100.340.416293
45.00MSFT140905P000450000.15Down 0.230.150.171,0845,096
45.00MSFT140912P000450000.35Down 0.250.290.313747,088
45.00MSFT140920P000450000.43Down 0.200.400.4155712,634
45.00MSFT140926P000450000.65Down 0.150.490.5810432
45.50MSFT140905P000455000.41Down 0.390.350.382735,609
45.50MSFT140912P000455000.58Down 0.430.450.53210942
45.50MSFT140920P000455000.63Down 0.360.610.634644,275
45.50MSFT140926P000455000.93 0.000.710.752069
46.00MSFT140905P000460000.78Down 0.490.680.7350895
46.00MSFT140912P000460000.89Down 0.120.800.8415295
46.00MSFT140920P000460000.97Down 0.430.900.925183,134
46.00MSFT140926P000460001.55 0.001.001.081163
46.50MSFT140905P000465001.30 0.001.111.254568
46.50MSFT140912P000465001.51 0.001.171.465369
46.50MSFT140920P000465001.36Down 0.331.251.3089629
46.50MSFT140926P000465001.54Down 0.351.341.42161
47.00MSFT140905P000470001.86Down 0.351.581.6920521
47.00MSFT140912P000470001.97 0.001.611.96245339
47.00MSFT140920P000470002.13 0.001.671.781666
47.00MSFT140926P000470002.07 0.001.711.813565
47.50MSFT140905P000475002.70 0.002.062.2620352
47.50MSFT140912P000475002.52 0.002.102.377070
47.50MSFT140920P000475002.43 0.002.132.252370
48.00MSFT140905P000480003.20 0.002.572.759393
48.00MSFT140912P000480002.98 0.002.582.951142
48.00MSFT140920P000480002.90Down 0.022.592.7459370
48.00MSFT140926P000480003.10 0.002.602.994040
48.50MSFT140905P000485004.80 0.003.053.252020
48.50MSFT140920P000485003.45Down 0.103.053.25818
49.00MSFT140912P000490003.85 0.003.553.954040
49.00MSFT140920P000490003.95 0.003.553.753323
50.00MSFT140905P000500005.20 0.004.554.752020
50.00MSFT140912P000500005.00 0.004.554.954040
50.00MSFT140920P000500004.70 0.004.554.7510288
55.00MSFT140920P000550009.80 0.009.559.9040124
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.