Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

Microsoft Corporation (MSFT)

-NasdaqGS
43.88 0.09(0.19%) Jul 29, 4:00PM EDT
|Pre-Market : 44.08 Up 0.20 (0.44%) 8:48AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
29.00MSFT140816C0002900015.60 0.00N/AN/A108315
30.00MSFT140816C0003000014.60 0.00N/AN/A82119
31.00MSFT140816C0003100013.60 0.00N/AN/A4272
32.00MSFT140801C0003200011.27 0.00N/AN/A4112
32.00MSFT140816C0003200012.85 0.00N/AN/A100158
33.00MSFT140801C0003300012.35 0.00N/AN/A141136
33.00MSFT140808C000330009.35 0.00N/AN/A58129
33.00MSFT140816C0003300011.65 0.00N/AN/A26128
34.00MSFT140808C000340007.95 0.00N/AN/A91
34.00MSFT140816C0003400010.59 0.00N/AN/A1260
34.50MSFT140829C000345008.55 0.00N/AN/A1010
35.00MSFT140801C000350009.30 0.00N/AN/A4060
35.00MSFT140808C000350006.85 0.00N/AN/A92
35.00MSFT140816C000350009.56 0.00N/AN/A5125,739
35.50MSFT140801C000355008.88 0.00N/AN/A1020
36.00MSFT140801C000360009.35 0.00N/AN/A4848
36.00MSFT140808C000360005.95 0.00N/AN/A91
36.00MSFT140816C000360008.30 0.00N/AN/A101,745
36.50MSFT140801C000365008.85 0.00N/AN/A2020
36.50MSFT140808C000365005.60 0.00N/AN/A154
37.00MSFT140801C000370005.10 0.00N/AN/A144
37.00MSFT140808C000370005.25 0.00N/AN/A168196
37.00MSFT140816C000370007.30 0.00N/AN/A252,706
37.50MSFT140801C000375004.15 0.00N/AN/A24310
37.50MSFT140808C000375004.65 0.00N/AN/A190190
37.50MSFT140822C000375004.95 0.00N/AN/A1010
38.00MSFT140801C000380007.35 0.00N/AN/A51531
38.00MSFT140808C000380004.15 0.00N/AN/A140795
38.00MSFT140816C000380006.40 0.00N/AN/A1202,573
38.00MSFT140822C000380003.90 0.00N/AN/A213213
38.50MSFT140801C000385006.75 0.00N/AN/A10319
38.50MSFT140808C000385003.65 0.00N/AN/A128128
38.50MSFT140822C000385003.91 0.00N/AN/A40201
39.00MSFT140801C000390005.24 0.00N/AN/A657
39.00MSFT140808C000390003.15 0.00N/AN/A61389
39.00MSFT140816C000390005.01Up 0.01N/AN/A105,851
39.50MSFT140801C000395005.00 0.00N/AN/A671
39.50MSFT140808C000395005.10 0.00N/AN/A1232
39.50MSFT140816C000395004.44Down 0.36N/AN/A6363
39.50MSFT140822C000395002.61 0.00N/AN/A40146
40.00MSFT140801C000400004.25 0.00N/AN/A27223
40.00MSFT140808C000400004.10 0.00N/AN/A11412
40.00MSFT140816C000400004.00Down 0.15N/AN/A6116,861
40.00MSFT140822C000400003.80Down 0.35N/AN/A61386
40.00MSFT140829C000400004.40 0.00N/AN/A1112
40.50MSFT140801C000405004.75 0.00N/AN/A2331
40.50MSFT140808C000405004.03 0.00N/AN/A56,066
40.50MSFT140816C000405003.98 0.00N/AN/A5272
40.50MSFT140822C000405002.67 0.00N/AN/A2979
40.50MSFT140829C000405003.95 0.00N/AN/A105115
41.00MSFT140801C000410003.15 0.00N/AN/A2115
41.00MSFT140808C000410003.40 0.00N/AN/A64267
41.00MSFT140816C000410003.15Up 0.15N/AN/A1919,814
41.00MSFT140822C000410003.33 0.00N/AN/A111
41.00MSFT140829C000410003.65 0.00N/AN/A1739
41.50MSFT140801C000415002.20Down 0.69N/AN/A32963
41.50MSFT140808C000415002.90 0.00N/AN/A50135
41.50MSFT140816C000415002.57Down 0.58N/AN/A561,631
41.50MSFT140822C000415001.50 0.00N/AN/A2547
41.50MSFT140829C000415003.04 0.00N/AN/A4348
42.00MSFT140801C000420001.99Down 0.21N/AN/A132,101
42.00MSFT140808C000420002.27 0.00N/AN/A3954
42.00MSFT140816C000420002.11Down 0.05N/AN/A37923,656
42.00MSFT140822C000420002.66 0.00N/AN/A1143
42.00MSFT140829C000420002.49 0.00N/AN/A61274
42.50MSFT140801C000425001.55 0.00N/AN/A762,398
42.50MSFT140808C000425002.01 0.00N/AN/A1401,618
42.50MSFT140816C000425001.62Down 0.23N/AN/A67497
42.50MSFT140822C000425002.15 0.00N/AN/A2156
42.50MSFT140829C000425001.72Down 0.82N/AN/A1162
43.00MSFT140801C000430001.01Down 0.38N/AN/A1181,536
43.00MSFT140808C000430001.14Down 0.01N/AN/A393642
43.00MSFT140816C000430001.23Down 0.07N/AN/A1,39125,661
43.00MSFT140822C000430001.15Down 0.18N/AN/A5467
43.00MSFT140829C000430001.73 0.00N/AN/A44381
43.50MSFT140801C000435000.57Down 0.04N/AN/A4691,356
43.50MSFT140808C000435000.73Down 0.24N/AN/A9081,699
43.50MSFT140816C000435000.88Down 0.06N/AN/A5462,754
43.50MSFT140822C000435000.94Down 0.12N/AN/A35369
43.50MSFT140829C000435001.35 0.00N/AN/A1331
44.00MSFT140801C000440000.24Down 0.04N/AN/A2,8214,758
44.00MSFT140808C000440000.47Down 0.21N/AN/A5842,176
44.00MSFT140816C000440000.59Down 0.07N/AN/A4,84829,094
44.00MSFT140822C000440000.67Down 0.23N/AN/A1,9188,977
44.00MSFT140829C000440000.66Down 0.18N/AN/A44446
44.50MSFT140801C000445000.09Down 0.04N/AN/A3,7794,570
44.50MSFT140808C000445000.26Down 0.13N/AN/A2102,783
44.50MSFT140816C000445000.38Down 0.07N/AN/A4004,552
44.50MSFT140822C000445000.47Down 0.08N/AN/A35306
44.50MSFT140829C000445000.61Down 0.01N/AN/A60607
45.00MSFT140801C000450000.04Down 0.03N/AN/A3154,638
45.00MSFT140808C000450000.15Down 0.03N/AN/A1,1233,274
45.00MSFT140816C000450000.25Down 0.06N/AN/A1,25994,453
45.00MSFT140822C000450000.45 0.00N/AN/A63739
45.00MSFT140829C000450000.40Down 0.05N/AN/A16786
45.50MSFT140801C000455000.03Down 0.02N/AN/A2507,248
45.50MSFT140808C000455000.10Down 0.02N/AN/A231,220
45.50MSFT140816C000455000.17Down 0.03N/AN/A3803,160
45.50MSFT140822C000455000.24Down 0.06N/AN/A65471
45.50MSFT140829C000455000.37 0.00N/AN/A201,552
46.00MSFT140801C000460000.02Down 0.01N/AN/A4705,460
46.00MSFT140808C000460000.07Down 0.05N/AN/A118,070
46.00MSFT140816C000460000.13 0.00N/AN/A1,28059,585
46.00MSFT140822C000460000.17Down 0.06N/AN/A322,517
46.00MSFT140829C000460000.22Down 0.08N/AN/A72531
46.50MSFT140801C000465000.01Down 0.01N/AN/A201,054
46.50MSFT140808C000465000.06 0.00N/AN/A430741
46.50MSFT140816C000465000.09Down 0.03N/AN/A1575,091
46.50MSFT140822C000465000.21 0.00N/AN/A102,334
46.50MSFT140829C000465000.27 0.00N/AN/A11,643
47.00MSFT140801C000470000.01Down 0.01N/AN/A4431,617
47.00MSFT140808C000470000.05 0.00N/AN/A25406
47.00MSFT140816C000470000.07Down 0.02N/AN/A124124,480
47.00MSFT140822C000470000.12 0.00N/AN/A211,785
47.00MSFT140829C000470000.17 0.00N/AN/A41,400
47.50MSFT140801C000475000.01 0.00N/AN/A101,020
47.50MSFT140808C000475000.04 0.00N/AN/A20367
47.50MSFT140816C000475000.06 0.00N/AN/A3,0005,457
47.50MSFT140822C000475000.07 0.00N/AN/A33811
47.50MSFT140829C000475000.17 0.00N/AN/A101,352
48.00MSFT140801C000480000.02 0.00N/AN/A959,356
48.00MSFT140808C000480000.10 0.00N/AN/A18233
48.00MSFT140816C000480000.04 0.00N/AN/A10121,883
48.00MSFT140822C000480000.08 0.00N/AN/A101,528
48.00MSFT140829C000480000.09 0.00N/AN/A19725
48.50MSFT140801C000485000.02 0.00N/AN/A11,617
48.50MSFT140808C000485000.08 0.00N/AN/A631
48.50MSFT140816C000485000.05Up 0.01N/AN/A01,275
48.50MSFT140822C000485000.10 0.00N/AN/A314254
48.50MSFT140829C000485000.08 0.00N/AN/A1020
49.00MSFT140808C000490000.16 0.00N/AN/A279296
49.00MSFT140816C000490000.02Down 0.01N/AN/A32,956
49.00MSFT140822C000490000.09 0.00N/AN/A2087
49.00MSFT140829C000490000.07 0.00N/AN/A40273
49.50MSFT140801C000495000.01 0.00N/AN/A040
49.50MSFT140822C000495000.08 0.00N/AN/A69803
50.00MSFT140801C000500000.04 0.00N/AN/A201,678
50.00MSFT140808C000500000.01Down 0.02N/AN/A21,427
50.00MSFT140816C000500000.03Up 0.01N/AN/A1588,662
50.00MSFT140822C000500000.06 0.00N/AN/A166681
50.00MSFT140829C000500000.15 0.00N/AN/A2057
55.00MSFT140816C000550000.01 0.00N/AN/A122143
60.00MSFT140816C000600000.03 0.00N/AN/A11
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
29.00MSFT140816P000290000.02 0.00N/AN/A4083
30.00MSFT140816P000300000.02 0.00N/AN/A172,293
31.00MSFT140816P000310000.05 0.00N/AN/A837
32.00MSFT140801P000320000.02 0.00N/AN/A142
32.00MSFT140816P000320000.05 0.00N/AN/A10170
32.00MSFT140822P000320000.02 0.00N/AN/A1010
33.00MSFT140801P000330000.02 0.00N/AN/A1016
33.00MSFT140808P000330000.02 0.00N/AN/A13232
33.00MSFT140816P000330000.02 0.00N/AN/A1562,381
33.00MSFT140822P000330000.02 0.00N/AN/A6665
33.00MSFT140829P000330000.02 0.00N/AN/A446
33.50MSFT140801P000335000.02 0.00N/AN/A2727
34.00MSFT140816P000340000.02 0.00N/AN/A53757
34.00MSFT140822P000340000.03 0.00N/AN/A324
34.00MSFT140829P000340000.03 0.00N/AN/A11
34.50MSFT140801P000345000.02 0.00N/AN/A13
34.50MSFT140808P000345000.02 0.00N/AN/A14
34.50MSFT140822P000345000.03 0.00N/AN/A11
34.50MSFT140829P000345000.06 0.00N/AN/A2110
35.00MSFT140801P000350000.02 0.00N/AN/A48118
35.00MSFT140808P000350000.04 0.00N/AN/A1123
35.00MSFT140816P000350000.02 0.00N/AN/A89,487
35.00MSFT140822P000350000.05 0.00N/AN/A2011
35.00MSFT140829P000350000.07 0.00N/AN/A8442
35.50MSFT140808P00035500N/A 0.00N/AN/A01
35.50MSFT140822P000355000.04 0.00N/AN/A11
35.50MSFT140829P000355000.10 0.00N/AN/A3010
36.00MSFT140801P000360000.02 0.00N/AN/A4444
36.00MSFT140808P000360000.03 0.00N/AN/A11
36.00MSFT140816P000360000.02Up 0.01N/AN/A1037,308
36.00MSFT140822P000360000.05 0.00N/AN/A11
36.50MSFT140801P000365000.03 0.00N/AN/A33
36.50MSFT140808P000365002.04 0.00N/AN/A01
36.50MSFT140822P000365000.14 0.00N/AN/A11
37.00MSFT140801P000370000.04 0.00N/AN/A77
37.00MSFT140816P000370000.03Up 0.01N/AN/A308,512
37.00MSFT140822P000370000.14 0.00N/AN/A13
37.50MSFT140801P000375000.02 0.00N/AN/A99100
37.50MSFT140808P000375000.10 0.00N/AN/A53
38.00MSFT140801P000380000.14 0.00N/AN/A105
38.00MSFT140816P000380000.03Down 0.01N/AN/A2606,371
38.50MSFT140801P000385000.02Up 0.01N/AN/A1267
38.50MSFT140808P000385000.14 0.00N/AN/A11
38.50MSFT140822P000385000.03 0.00N/AN/A8040
38.50MSFT140829P000385000.30 0.00N/AN/A44
39.00MSFT140801P000390000.01 0.00N/AN/A20483
39.00MSFT140808P000390000.24 0.00N/AN/A1064
39.00MSFT140816P000390000.04 0.00N/AN/A25820,953
39.00MSFT140822P000390000.03Up 0.01N/AN/A96117
39.00MSFT140829P000390000.05 0.00N/AN/A1027
39.50MSFT140801P000395000.01 0.00N/AN/A1,23214,488
39.50MSFT140808P000395000.02 0.00N/AN/A77,042
39.50MSFT140816P000395000.04 0.00N/AN/A4692,994
39.50MSFT140822P000395000.30 0.00N/AN/A6271
39.50MSFT140829P000395000.04 0.00N/AN/A95111
40.00MSFT140801P000400000.01Down 0.01N/AN/A1,01923,263
40.00MSFT140808P000400000.03Down 0.02N/AN/A168
40.00MSFT140816P000400000.05 0.00N/AN/A2,61924,730
40.00MSFT140822P000400000.04 0.00N/AN/A40879
40.00MSFT140829P000400000.04Down 0.02N/AN/A1145
40.50MSFT140801P000405000.01 0.00N/AN/A511556
40.50MSFT140808P000405000.03 0.00N/AN/A120269
40.50MSFT140816P000405000.05 0.00N/AN/A1126,181
40.50MSFT140822P000405000.17 0.00N/AN/A1241
40.50MSFT140829P000405000.09 0.00N/AN/A1186
41.00MSFT140801P000410000.01Down 0.02N/AN/A43,346
41.00MSFT140808P000410000.07Down 0.06N/AN/A2195
41.00MSFT140816P000410000.07 0.00N/AN/A8214,468
41.00MSFT140822P000410000.09 0.00N/AN/A3179
41.00MSFT140829P000410000.13 0.00N/AN/A1,6691,804
41.50MSFT140801P000415000.03 0.00N/AN/A562,305
41.50MSFT140808P000415000.04Down 0.21N/AN/A20138
41.50MSFT140816P000415000.09Up 0.02N/AN/A911,551
41.50MSFT140822P000415000.16Up 0.03N/AN/A20256
41.50MSFT140829P000415000.16 0.00N/AN/A3430
42.00MSFT140801P000420000.03 0.00N/AN/A96,041
42.00MSFT140808P000420000.08Up 0.03N/AN/A6,0407,468
42.00MSFT140816P000420000.12Down 0.01N/AN/A24517,790
42.00MSFT140822P000420000.21Up 0.05N/AN/A89362
42.00MSFT140829P000420000.33Up 0.11N/AN/A88134
42.50MSFT140801P000425000.03Down 0.01N/AN/A3691,086
42.50MSFT140808P000425000.09Up 0.01N/AN/A211,382
42.50MSFT140816P000425000.17Up 0.02N/AN/A5895,332
42.50MSFT140822P000425000.30Up 0.01N/AN/A13911,499
42.50MSFT140829P000425000.45Up 0.05N/AN/A13716,452
43.00MSFT140801P000430000.05Up 0.01N/AN/A2143,170
43.00MSFT140808P000430000.16Up 0.01N/AN/A2812,838
43.00MSFT140816P000430000.28 0.00N/AN/A45813,658
43.00MSFT140822P000430000.47Up 0.03N/AN/A28463
43.00MSFT140829P000430000.56Up 0.01N/AN/A5297
43.50MSFT140801P000435000.13Up 0.02N/AN/A1,3152,886
43.50MSFT140808P000435000.30Up 0.03N/AN/A3641,591
43.50MSFT140816P000435000.41Down 0.04N/AN/A2136,144
43.50MSFT140822P000435000.72Up 0.07N/AN/A1391
43.50MSFT140829P000435000.76Down 0.02N/AN/A23283
44.00MSFT140801P000440000.31 0.00N/AN/A3,12312,997
44.00MSFT140808P000440000.49Down 0.02N/AN/A2262,045
44.00MSFT140816P000440000.64Down 0.03N/AN/A2,7519,886
44.00MSFT140822P000440000.91Down 0.01N/AN/A1,8072,117
44.00MSFT140829P000440001.17Up 0.12N/AN/A23781
44.50MSFT140801P000445000.64Down 0.02N/AN/A1,9399,334
44.50MSFT140808P000445000.81 0.00N/AN/A3788,191
44.50MSFT140816P000445000.96Up 0.09N/AN/A7352,203
44.50MSFT140822P000445001.00 0.00N/AN/A2260
44.50MSFT140829P000445001.08 0.00N/AN/A6316
45.00MSFT140801P000450001.04Down 0.03N/AN/A1,3104,288
45.00MSFT140808P000450001.25Up 0.24N/AN/A2,7533,315
45.00MSFT140816P000450001.26 0.00N/AN/A8057,994
45.00MSFT140822P000450001.50 0.00N/AN/A10708
45.00MSFT140829P000450001.70Down 0.03N/AN/A213,786
45.50MSFT140801P000455001.61Up 0.29N/AN/A1162,666
45.50MSFT140808P000455001.86Up 0.55N/AN/A55801
45.50MSFT140816P000455001.71Up 0.38N/AN/A235953
45.50MSFT140822P000455001.42 0.00N/AN/A3148
45.50MSFT140829P000455001.57 0.00N/AN/A37
46.00MSFT140801P000460002.13Up 0.15N/AN/A35912
46.00MSFT140808P000460002.11 0.00N/AN/A157520
46.00MSFT140816P000460002.19Up 0.06N/AN/A506,274
46.00MSFT140822P000460002.50Up 0.06N/AN/A260263
46.00MSFT140829P000460001.79 0.00N/AN/A358
46.50MSFT140801P000465002.80Up 0.33N/AN/A101571
46.50MSFT140808P000465001.85 0.00N/AN/A49113
46.50MSFT140816P000465002.67Up 0.35N/AN/A101,358
46.50MSFT140822P000465002.69 0.00N/AN/A2024
46.50MSFT140829P000465002.53 0.00N/AN/A90116
47.00MSFT140801P000470002.09 0.00N/AN/A2119
47.00MSFT140808P000470002.73 0.00N/AN/A2139
47.00MSFT140816P000470003.10Up 0.26N/AN/A873,309
47.00MSFT140822P000470002.70 0.00N/AN/A1010
47.00MSFT140829P000470003.40 0.00N/AN/A1559
47.50MSFT140801P000475003.20 0.00N/AN/A10163
47.50MSFT140808P000475002.70 0.00N/AN/A62101
47.50MSFT140816P000475003.30 0.00N/AN/A5307
47.50MSFT140829P000475004.01Up 0.36N/AN/A144
48.00MSFT140801P000480003.70 0.00N/AN/A5061
48.00MSFT140816P000480004.30Up 1.14N/AN/A23,074
48.00MSFT140822P000480004.80 0.00N/AN/A9696
48.00MSFT140829P000480004.00 0.00N/AN/A2123
48.50MSFT140801P000485004.20 0.00N/AN/A5071
48.50MSFT140808P000485003.80 0.00N/AN/A4040
48.50MSFT140816P000485003.70 0.00N/AN/A11110
48.50MSFT140822P000485004.35 0.00N/AN/A2222
49.00MSFT140801P000490004.50 0.00N/AN/A4040
49.00MSFT140816P000490004.10 0.00N/AN/A701,079
49.00MSFT140829P000490004.45 0.00N/AN/A11
50.00MSFT140808P000500006.00Up 0.35N/AN/A10112
50.00MSFT140816P000500005.20 0.00N/AN/A1351
50.00MSFT140822P000500005.70 0.00N/AN/A11
50.00MSFT140829P000500006.25 0.00N/AN/A9090
55.00MSFT140816P0005500010.10 0.00N/AN/A21090
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.