Send me a link:

*Text messaging rates may apply.

 Dow Up0.13% Nasdaq Down0.10%

Microsoft Corporation (MSFT)

-NasdaqGS
43.97 0.53(1.19%) Jul 28, 4:00PM EDT
|Pre-Market : 43.85 Down 0.12 (0.27%) 6:27AM 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
35.50MSFT140801C000355008.88Down 0.22N/AN/A1020
36.00MSFT140801C000360009.35 0.00N/AN/A4848
36.00MSFT140808C000360005.95 0.00N/AN/A91
36.00MSFT140816C000360008.30Down 0.30N/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
37.00MSFT140816C000370007.30Down 0.23N/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
38.00MSFT140816C000380006.40Down 0.13N/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
39.00MSFT140801C000390005.24Down 1.01N/AN/A651
39.00MSFT140808C000390003.15 0.00N/AN/A61389
39.00MSFT140816C000390005.00Down 0.55N/AN/A255,856
39.50MSFT140801C000395005.00 0.00N/AN/A671
39.50MSFT140808C000395005.10 0.00N/AN/A1232
39.50MSFT140816C000395004.80Down 0.20N/AN/A6357
39.50MSFT140822C000395002.61 0.00N/AN/A40146
40.00MSFT140801C000400004.25Down 0.20N/AN/A27206
40.00MSFT140808C000400004.10Down 0.90N/AN/A11401
40.00MSFT140816C000400004.15Down 0.37N/AN/A5916,890
40.00MSFT140822C000400004.15Down 0.65N/AN/A10391
40.00MSFT140829C000400004.40Up 1.12N/AN/A111
40.50MSFT140801C000405004.75 0.00N/AN/A2331
40.50MSFT140808C000405004.03 0.00N/AN/A56,066
40.50MSFT140816C000405003.98Down 0.02N/AN/A5272
40.50MSFT140822C000405002.67 0.00N/AN/A2979
40.50MSFT140829C000405003.95 0.00N/AN/A105115
41.00MSFT140801C000410003.15Down 0.40N/AN/A2115
41.00MSFT140808C000410003.40Down 0.57N/AN/A64257
41.00MSFT140816C000410003.00Down 0.60N/AN/A869,824
41.00MSFT140822C000410003.33Down 0.72N/AN/A110
41.00MSFT140829C000410003.65 0.00N/AN/A1739
41.50MSFT140801C000415002.89Up 0.04N/AN/A29976
41.50MSFT140808C000415002.90Down 0.15N/AN/A50135
41.50MSFT140816C000415003.15 0.00N/AN/A61,631
41.50MSFT140822C000415001.50 0.00N/AN/A2547
41.50MSFT140829C000415003.04 0.00N/AN/A4348
42.00MSFT140801C000420002.20Down 0.34N/AN/A82,119
42.00MSFT140808C000420002.27Down 0.29N/AN/A3954
42.00MSFT140816C000420002.16Down 0.46N/AN/A17723,704
42.00MSFT140822C000420002.66 0.00N/AN/A1143
42.00MSFT140829C000420002.49 0.00N/AN/A61274
42.50MSFT140801C000425001.55Down 0.51N/AN/A2852,414
42.50MSFT140808C000425002.01 0.00N/AN/A1401,618
42.50MSFT140816C000425001.85Down 0.31N/AN/A4476
42.50MSFT140822C000425002.15 0.00N/AN/A2156
42.50MSFT140829C000425002.54 0.00N/AN/A1162
43.00MSFT140801C000430001.39Down 0.16N/AN/A71,558
43.00MSFT140808C000430001.15Down 0.43N/AN/A105726
43.00MSFT140816C000430001.30Down 0.45N/AN/A48626,044
43.00MSFT140822C000430001.33Down 1.30N/AN/A115462
43.00MSFT140829C000430001.73 0.00N/AN/A44381
43.50MSFT140801C000435000.61Down 0.51N/AN/A292812
43.50MSFT140808C000435000.97Down 0.24N/AN/A286989
43.50MSFT140816C000435000.94Down 0.40N/AN/A2352,358
43.50MSFT140822C000435001.06Down 0.58N/AN/A26369
43.50MSFT140829C000435001.35Down 0.17N/AN/A1332
44.00MSFT140801C000440000.28Down 0.40N/AN/A2,4344,118
44.00MSFT140808C000440000.68Down 0.18N/AN/A6011,495
44.00MSFT140816C000440000.66Down 0.31N/AN/A2,98027,849
44.00MSFT140822C000440000.90Down 0.17N/AN/A248,120
44.00MSFT140829C000440000.84Down 0.31N/AN/A4404
44.50MSFT140801C000445000.13Down 0.24N/AN/A3,0374,055
44.50MSFT140808C000445000.39Down 0.18N/AN/A2392,623
44.50MSFT140816C000445000.45Down 0.25N/AN/A4384,218
44.50MSFT140822C000445000.55Down 0.25N/AN/A5276
44.50MSFT140829C000445000.62Down 0.25N/AN/A26577
45.00MSFT140801C000450000.07Down 0.13N/AN/A2,3985,210
45.00MSFT140808C000450000.18Down 0.18N/AN/A6123,261
45.00MSFT140816C000450000.31Down 0.18N/AN/A3,08094,605
45.00MSFT140822C000450000.45Down 0.13N/AN/A63685
45.00MSFT140829C000450000.45Down 0.21N/AN/A53746
45.50MSFT140801C000455000.05Down 0.05N/AN/A1207,196
45.50MSFT140808C000455000.12Down 0.13N/AN/A274843
45.50MSFT140816C000455000.20Down 0.13N/AN/A4042,964
45.50MSFT140822C000455000.30Down 0.12N/AN/A31434
45.50MSFT140829C000455000.37Down 0.13N/AN/A201,552
46.00MSFT140801C000460000.03Down 0.02N/AN/A625,507
46.00MSFT140808C000460000.12Down 0.02N/AN/A2017,888
46.00MSFT140816C000460000.13Down 0.10N/AN/A94859,954
46.00MSFT140822C000460000.23Down 0.08N/AN/A142,502
46.00MSFT140829C000460000.30Down 0.07N/AN/A13516
46.50MSFT140801C000465000.02Down 0.03N/AN/A1151,056
46.50MSFT140808C000465000.06Down 0.15N/AN/A430741
46.50MSFT140816C000465000.12Down 0.03N/AN/A1875,158
46.50MSFT140822C000465000.21 0.00N/AN/A102,334
46.50MSFT140829C000465000.27 0.00N/AN/A11,643
47.00MSFT140801C000470000.02Down 0.01N/AN/A36031,625
47.00MSFT140808C000470000.05Down 0.10N/AN/A4426
47.00MSFT140816C000470000.09Down 0.02N/AN/A175124,513
47.00MSFT140822C000470000.12Down 0.08N/AN/A211,785
47.00MSFT140829C000470000.17Down 0.04N/AN/A41,400
47.50MSFT140801C000475000.01Down 0.02N/AN/A138960
47.50MSFT140808C000475000.04Down 0.01N/AN/A20367
47.50MSFT140816C000475000.06Down 0.02N/AN/A553,705
47.50MSFT140822C000475000.07Down 0.04N/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
48.00MSFT140816C000480000.04Down 0.02N/AN/A11221,893
48.00MSFT140822C000480000.08Down 0.02N/AN/A101,528
48.00MSFT140829C000480000.09Down 0.03N/AN/A19720
48.50MSFT140801C000485000.02 0.00N/AN/A11,617
48.50MSFT140808C000485000.08 0.00N/AN/A631
48.50MSFT140816C000485000.04 0.00N/AN/A01,275
48.50MSFT140822C000485000.10 0.00N/AN/A314254
48.50MSFT140829C000485000.08Down 0.02N/AN/A1020
49.00MSFT140808C000490000.16 0.00N/AN/A279296
49.00MSFT140816C000490000.03 0.00N/AN/A162,959
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
50.00MSFT140808C000500000.03 0.00N/AN/A21,428
50.00MSFT140816C000500000.02 0.00N/AN/A808,641
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
36.00MSFT140816P000360000.01Down 0.01N/AN/A57,288
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
37.00MSFT140816P000370000.02Down 0.01N/AN/A928,508
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
38.00MSFT140816P000380000.04Up 0.02N/AN/A446,242
38.50MSFT140801P000385000.01 0.00N/AN/A153267
38.50MSFT140808P000385000.14 0.00N/AN/A11
38.50MSFT140829P000385000.30 0.00N/AN/A44
39.00MSFT140801P000390000.01 0.00N/AN/A20478
39.00MSFT140808P000390000.24 0.00N/AN/A1064
39.00MSFT140816P000390000.04 0.00N/AN/A1420,758
39.00MSFT140822P000390000.02 0.00N/AN/A1021
39.00MSFT140829P000390000.05 0.00N/AN/A1017
39.50MSFT140801P000395000.01Down 0.02N/AN/A40314,460
39.50MSFT140808P000395000.02 0.00N/AN/A407,035
39.50MSFT140816P000395000.04 0.00N/AN/A03,265
39.50MSFT140822P000395000.30 0.00N/AN/A6271
39.50MSFT140829P000395000.04Down 0.41N/AN/A95111
40.00MSFT140801P000400000.02 0.00N/AN/A11223,296
40.00MSFT140808P000400000.05 0.00N/AN/A268
40.00MSFT140816P000400000.05 0.00N/AN/A89825,827
40.00MSFT140822P000400000.04 0.00N/AN/A40879
40.00MSFT140829P000400000.06 0.00N/AN/A1145
40.50MSFT140801P000405000.01Down 0.01N/AN/A1422
40.50MSFT140808P000405000.03 0.00N/AN/A120269
40.50MSFT140816P000405000.05 0.00N/AN/A2636,173
40.50MSFT140822P000405000.17 0.00N/AN/A1241
40.50MSFT140829P000405000.09 0.00N/AN/A1186
41.00MSFT140801P000410000.03 0.00N/AN/A303,348
41.00MSFT140808P000410000.13 0.00N/AN/A10197
41.00MSFT140816P000410000.07Up 0.01N/AN/A1,78613,490
41.00MSFT140822P000410000.09 0.00N/AN/A3179
41.00MSFT140829P000410000.13Down 0.34N/AN/A1,6691,804
41.50MSFT140801P000415000.03 0.00N/AN/A562,305
41.50MSFT140808P000415000.25 0.00N/AN/A5138
41.50MSFT140816P000415000.07 0.00N/AN/A201,555
41.50MSFT140822P000415000.13 0.00N/AN/A163256
41.50MSFT140829P000415000.16 0.00N/AN/A3430
42.00MSFT140801P000420000.03 0.00N/AN/A356,014
42.00MSFT140808P000420000.05 0.00N/AN/A1951,916
42.00MSFT140816P000420000.13Up 0.03N/AN/A1,11117,696
42.00MSFT140822P000420000.16 0.00N/AN/A20377
42.00MSFT140829P000420000.22 0.00N/AN/A1075
42.50MSFT140801P000425000.04 0.00N/AN/A647993
42.50MSFT140808P000425000.08Down 0.01N/AN/A461,366
42.50MSFT140816P000425000.15 0.00N/AN/A5185,205
42.50MSFT140822P000425000.29Up 0.04N/AN/A7711,466
42.50MSFT140829P000425000.40Up 0.09N/AN/A4916,475
43.00MSFT140801P000430000.04Down 0.03N/AN/A8283,172
43.00MSFT140808P000430000.15Up 0.03N/AN/A2082,681
43.00MSFT140816P000430000.28Up 0.07N/AN/A1,17513,391
43.00MSFT140822P000430000.44Up 0.09N/AN/A57439
43.00MSFT140829P000430000.55Up 0.10N/AN/A92294
43.50MSFT140801P000435000.11Up 0.01N/AN/A2,1061,500
43.50MSFT140808P000435000.27Up 0.06N/AN/A1,3841,557
43.50MSFT140816P000435000.45Up 0.13N/AN/A2936,057
43.50MSFT140822P000435000.65Up 0.12N/AN/A47390
43.50MSFT140829P000435000.78Up 0.11N/AN/A74213
44.00MSFT140801P000440000.31Up 0.12N/AN/A4,17912,753
44.00MSFT140808P000440000.51Up 0.15N/AN/A4941,958
44.00MSFT140816P000440000.67Up 0.19N/AN/A2,8018,209
44.00MSFT140822P000440000.92Up 0.20N/AN/A13515
44.00MSFT140829P000440001.05Up 0.22N/AN/A133778
44.50MSFT140801P000445000.66Up 0.28N/AN/A2,19010,065
44.50MSFT140808P000445000.81Up 0.25N/AN/A3028,100
44.50MSFT140816P000445000.87Up 0.18N/AN/A2172,025
44.50MSFT140822P000445001.00Up 0.01N/AN/A2260
44.50MSFT140829P000445001.08Up 0.11N/AN/A6316
45.00MSFT140801P000450001.07Up 0.36N/AN/A2314,901
45.00MSFT140808P000450001.01Up 0.16N/AN/A1344,160
45.00MSFT140816P000450001.26Up 0.29N/AN/A6697,465
45.00MSFT140822P000450001.50Up 0.21N/AN/A10708
45.00MSFT140829P000450001.73Up 0.28N/AN/A113,817
45.50MSFT140801P000455001.32Up 0.22N/AN/A5232,748
45.50MSFT140808P000455001.31Up 0.09N/AN/A40774
45.50MSFT140816P000455001.33 0.00N/AN/A185867
45.50MSFT140822P000455001.42 0.00N/AN/A3148
45.50MSFT140829P000455001.57 0.00N/AN/A37
46.00MSFT140801P000460001.98Up 0.39N/AN/A133901
46.00MSFT140808P000460002.11Up 0.47N/AN/A157367
46.00MSFT140816P000460002.13Up 0.39N/AN/A816,252
46.00MSFT140822P000460002.44Up 0.46N/AN/A1435
46.00MSFT140829P000460001.79 0.00N/AN/A358
46.50MSFT140801P000465002.47Up 0.27N/AN/A20545
46.50MSFT140808P000465001.85 0.00N/AN/A49113
46.50MSFT140816P000465002.32Up 0.24N/AN/A241,358
46.50MSFT140822P000465002.69Up 0.46N/AN/A2024
46.50MSFT140829P000465002.53 0.00N/AN/A90116
47.00MSFT140801P000470002.09 0.00N/AN/A2131
47.00MSFT140808P000470002.73 0.00N/AN/A2139
47.00MSFT140816P000470002.84Up 0.22N/AN/A1703,522
47.00MSFT140822P000470002.70 0.00N/AN/A1010
47.00MSFT140829P000470003.40Up 0.53N/AN/A1559
47.50MSFT140801P000475003.20Up 0.22N/AN/A10163
47.50MSFT140808P000475002.70 0.00N/AN/A62101
47.50MSFT140816P000475003.30Up 0.68N/AN/A5306
47.50MSFT140829P000475003.65 0.00N/AN/A2043
48.00MSFT140801P000480003.70Up 0.15N/AN/A5011
48.00MSFT140816P000480003.16 0.00N/AN/A1013,101
48.00MSFT140822P000480004.80 0.00N/AN/A9696
48.00MSFT140829P000480004.00 0.00N/AN/A2123
48.50MSFT140801P000485004.20Up 0.55N/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
50.00MSFT140808P000500005.65Down 0.10N/AN/A102102
50.00MSFT140816P000500005.20 0.00N/AN/A1351
50.00MSFT140822P000500005.70 0.00N/AN/A11
50.00MSFT140829P000500006.25Up 0.35N/AN/A9090
55.00MSFT140816P0005500010.10 0.00N/AN/A21090
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.