Dow Down1.40% Nasdaq Down1.59%

Microsoft Corporation (MSFT)

-NasdaqGS
45.90 Down 0.46(0.99%) 4:00PM EDT
|After Hours : 45.93 Up 0.03 (0.07%) 7:03PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
30.00MSFT141018C0003000016.20 0.0015.7516.3061230
31.00MSFT141018C0003100013.95 0.0013.7515.45101
32.00MSFT141018C0003200014.80 0.0012.7514.458989
33.00MSFT141018C0003300013.50 0.0012.7513.1010252
34.00MSFT141018C0003400011.00 0.0010.7512.4511
35.00MSFT141018C0003500011.20 0.0010.7511.2020566
36.00MSFT141018C0003600010.20 0.009.3010.102086
37.00MSFT141010C000370009.00 0.008.809.1055
37.00MSFT141018C000370009.20Down 0.408.809.253574
37.00MSFT141024C000370009.45 0.008.859.251919
37.50MSFT141003C000375007.50 0.008.258.60058
38.00MSFT141018C000380008.25Down 0.077.858.4520252
38.50MSFT141003C000385006.65 0.007.257.60020
39.00MSFT141010C000390007.80 0.006.857.1001
39.00MSFT141018C000390007.65 0.006.907.1081,347
39.50MSFT141003C000395005.55 0.006.356.601111
39.50MSFT141010C000395007.30 0.006.356.6011
40.00MSFT141003C000400005.85Up 0.805.856.103611
40.00MSFT141010C000400004.95 0.005.856.1011
40.00MSFT141018C000400006.15Up 0.155.906.10111,759
40.00MSFT141024C000400006.40 0.005.906.5011
40.50MSFT141003C000405005.35Down 0.605.355.6063147
40.50MSFT141010C000405006.50 0.005.355.6048
40.50MSFT141018C000405006.61 0.005.405.6502
41.00MSFT141003C000410004.10 0.004.855.101010
41.00MSFT141010C000410005.80 0.004.855.1011
41.00MSFT141018C000410005.10Down 0.294.905.15401,412
41.50MSFT141018C000415005.65 0.004.404.6501
42.00MSFT141003C000420003.10 0.003.904.10171172
42.00MSFT141010C000420004.55 0.003.854.152020
42.00MSFT141018C000420004.20Down 0.103.954.152815,586
42.00MSFT141024C000420004.45Down 0.304.004.2518821
42.50MSFT141003C000425003.35 0.003.403.604141
42.50MSFT141024C000425004.05 0.003.503.805769
42.50MSFT141031C000425004.15 0.003.604.054747
43.00MSFT141003C000430003.60 0.002.913.1010109
43.00MSFT141010C000430002.98 0.002.893.15529
43.00MSFT141018C000430003.00Down 0.102.993.1511314,864
43.00MSFT141031C000430003.60 0.003.153.6012
43.50MSFT141003C000435001.74 0.002.412.571395
43.50MSFT141010C000435002.87 0.002.462.551036
43.50MSFT141018C000435002.67Up 0.102.522.66869
43.50MSFT141024C000435002.73Down 0.252.712.8320156
43.50MSFT141031C000435002.90Down 0.352.762.89732
44.00MSFT141003C000440002.02Down 0.091.912.07440439
44.00MSFT141010C000440002.40Up 0.101.982.0614137
44.00MSFT141018C000440002.15Down 0.232.062.1974314,980
44.00MSFT141024C000440002.59Up 0.162.302.4055202
44.50MSFT141003C000445001.59Up 0.011.431.5887241
44.50MSFT141010C000445002.00Up 0.421.531.5750271
44.50MSFT141018C000445001.80Down 0.091.641.726179
44.50MSFT141024C000445002.20Down 0.341.911.971625
44.50MSFT141031C000445002.16 0.002.012.1411
45.00MSFT141003C000450001.32Down 0.090.961.091751,527
45.00MSFT141010C000450001.20Down 0.161.111.13263157
45.00MSFT141018C000450001.27Down 0.281.231.2723034,238
45.00MSFT141024C000450001.60Up 0.011.561.7010337
45.00MSFT141031C000450001.96Up 0.101.611.793048
45.50MSFT141003C000455000.59Down 0.230.530.566673,594
45.50MSFT141010C000455000.76Down 0.250.750.77146398
45.50MSFT141018C000455000.94Down 0.200.890.92324487
45.50MSFT141024C000455001.36Down 0.131.241.3034141
45.50MSFT141031C000455001.38Up 0.061.341.4610102
46.00MSFT141003C000460000.27Down 0.240.230.241,1464,720
46.00MSFT141010C000460000.47Down 0.170.460.481,2572,783
46.00MSFT141018C000460000.66Down 0.150.610.6349018,945
46.00MSFT141024C000460001.05Down 0.150.971.04180351
46.00MSFT141031C000460001.22 0.001.081.161108
46.50MSFT141003C000465000.10Down 0.130.070.081,2465,950
46.50MSFT141010C000465000.25Down 0.180.250.27602,418
46.50MSFT141018C000465000.40Down 0.160.390.425583,102
46.50MSFT141024C000465000.83Up 0.010.730.8130271
46.50MSFT141031C000465001.00Down 0.010.830.931214
47.00MSFT141003C000470000.03Down 0.050.020.033284,247
47.00MSFT141010C000470000.15Down 0.040.130.141401,631
47.00MSFT141018C000470000.26Down 0.060.240.2684333,629
47.00MSFT141024C000470000.57Down 0.080.550.61834,270
47.00MSFT141031C000470000.62Down 0.100.620.746270
47.50MSFT141003C000475000.01Down 0.02N/A0.015451,737
47.50MSFT141010C000475000.09Down 0.020.060.0814425
47.50MSFT141018C000475000.18Down 0.040.140.153721,889
47.50MSFT141024C000475000.48Up 0.050.400.472305
47.50MSFT141031C000475000.60 0.000.490.556125
48.00MSFT141003C000480000.01 0.00N/A0.0145943
48.00MSFT141010C000480000.06Up 0.010.030.05603,325
48.00MSFT141018C000480000.09Down 0.010.090.1081817,929
48.00MSFT141024C000480000.35Up 0.040.290.351644,089
48.00MSFT141031C000480000.42Down 0.010.350.4415216
48.50MSFT141003C000485000.01 0.00N/A0.01741,003
48.50MSFT141010C000485000.03 0.000.020.038606
48.50MSFT141018C000485000.08 0.000.050.07111,360
48.50MSFT141024C000485000.23Down 0.080.200.278905
48.50MSFT141031C000485000.35Up 0.050.260.369804
49.00MSFT141003C000490000.02 0.00N/A0.0175711
49.00MSFT141010C000490000.02 0.000.010.0525192
49.00MSFT141018C000490000.04Down 0.010.030.05878,386
49.00MSFT141024C000490000.15Down 0.070.140.251481
49.00MSFT141031C000490000.27 0.000.190.2842118
49.50MSFT141003C000495000.01 0.00N/A0.02234,500
49.50MSFT141010C000495000.09 0.00N/A0.0418
49.50MSFT141018C000495000.03 0.000.020.0312171
49.50MSFT141024C000495000.16 0.000.110.21143
49.50MSFT141031C000495000.40 0.000.140.2499107
50.00MSFT141003C000500000.03 0.00N/A0.024265
50.00MSFT141010C000500000.02 0.00N/A0.04100232
50.00MSFT141018C000500000.03 0.000.010.03835,320
50.00MSFT141024C000500000.11 0.000.080.145401,160
50.00MSFT141031C000500000.14Up 0.010.100.14121124
50.50MSFT141003C000505000.03 0.00N/A0.020100
50.50MSFT141024C000505000.08 0.000.050.151010
51.00MSFT141003C000510000.02 0.00N/A0.02027
51.00MSFT141018C000510000.02 0.000.010.0250110
51.00MSFT141024C000510000.13 0.000.040.131212
51.50MSFT141003C000515000.02 0.00N/A0.025050
51.50MSFT141018C000515000.03 0.00N/A0.020117
51.50MSFT141024C000515000.11 0.000.030.128118
52.00MSFT141018C000520000.02 0.00N/A0.035252
52.00MSFT141024C000520000.08 0.000.020.10213
52.50MSFT141018C000525000.02 0.00N/A0.025051
53.00MSFT141024C000530000.08 0.000.010.08015
55.00MSFT141018C000550000.02 0.00N/A0.021001,526
60.00MSFT141018C000600000.01 0.00N/A0.022086
Put OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
19.00MSFT141018P000190000.02 0.00N/A0.011188
20.00MSFT141018P000200000.01 0.00N/A0.0110205
21.00MSFT141018P000210000.02 0.00N/A0.011185
23.00MSFT141018P000230000.01 0.00N/A0.0118305
24.00MSFT141018P000240000.02 0.00N/A0.011741,326
25.00MSFT141018P000250000.01 0.00N/A0.0110459
26.00MSFT141018P000260000.01 0.00N/A0.0140457
27.00MSFT141018P000270000.01 0.00N/A0.011641,432
28.00MSFT141018P000280000.01 0.00N/A0.0181,824
29.00MSFT141018P000290000.01 0.00N/A0.01151,508
30.00MSFT141018P000300000.01 0.00N/A0.01405,449
31.00MSFT141018P000310000.01 0.00N/A0.0110905
32.00MSFT141018P000320000.01 0.00N/A0.01101,761
33.00MSFT141018P000330000.01 0.00N/A0.0247,824
34.00MSFT141018P000340000.01 0.00N/A0.0212,526
35.00MSFT141018P000350000.01 0.00N/A0.01523,515
36.00MSFT141018P000360000.01 0.000.010.022018,063
37.00MSFT141018P000370000.02Up 0.010.010.031618,064
37.00MSFT141024P000370000.04 0.000.010.052020
37.50MSFT141010P000375000.04 0.00N/A0.024444
38.00MSFT141010P000380000.05 0.00N/A0.0208
38.00MSFT141018P000380000.03Up 0.010.010.0328,015
38.50MSFT141010P000385000.02 0.00N/A0.022384
38.50MSFT141024P000385000.04 0.000.020.0842
39.00MSFT141003P000390000.01 0.00N/A0.0111653
39.00MSFT141010P000390000.01Down 0.05N/A0.0281146
39.00MSFT141018P000390000.03Down 0.010.020.03416,210
39.50MSFT141003P000395000.01 0.00N/A0.0113543
39.50MSFT141010P000395000.06 0.000.010.03245245
40.00MSFT141003P000400000.01 0.00N/A0.01200225
40.00MSFT141010P000400000.05 0.000.010.03213
40.00MSFT141018P000400000.03 0.000.010.03516,410
40.00MSFT141024P000400000.08 0.000.050.113737
40.00MSFT141031P000400000.08 0.000.060.1355
40.50MSFT141003P000405000.01 0.00N/A0.01253401
40.50MSFT141010P000405000.07 0.000.010.0402
41.00MSFT141003P000410000.04 0.00N/A0.025055
41.00MSFT141018P000410000.03Down 0.010.020.0419,618
41.00MSFT141024P000410000.10 0.000.070.14566
41.50MSFT141003P000415000.11 0.00N/A0.0266149
41.50MSFT141024P000415000.24 0.000.050.171010
42.00MSFT141003P000420000.09 0.00N/A0.037083
42.00MSFT141010P000420000.05 0.000.020.06050
42.00MSFT141018P000420000.06Up 0.020.040.0626,148
42.00MSFT141024P000420000.10 0.000.110.181028
42.00MSFT141031P000420000.15Down 0.010.170.2045920
42.50MSFT141003P000425000.02 0.00N/A0.02162260
42.50MSFT141010P000425000.04 0.000.020.07702,105
42.50MSFT141018P000425000.08 0.000.050.07150192
42.50MSFT141024P000425000.17 0.000.170.21617
42.50MSFT141031P000425000.20 0.000.170.25258
43.00MSFT141003P000430000.04 0.00N/A0.0316,165
43.00MSFT141010P000430000.07 0.000.040.052,1038,007
43.00MSFT141018P000430000.08Up 0.030.080.091658,960
43.00MSFT141024P000430000.20 0.000.160.26249
43.00MSFT141031P000430000.26 0.000.190.313684
43.50MSFT141003P000435000.02Down 0.01N/A0.01305,237
43.50MSFT141010P000435000.07Down 0.010.050.0730235
43.50MSFT141018P000435000.11 0.000.090.126406
43.50MSFT141024P000435000.30Up 0.050.280.32100213
44.00MSFT141003P000440000.02Down 0.02N/A0.02552,834
44.00MSFT141010P000440000.08Up 0.020.070.091315,017
44.00MSFT141018P000440000.15Up 0.030.140.162,25018,836
44.00MSFT141024P000440000.33Up 0.030.370.401591
44.00MSFT141031P000440000.37 0.000.400.48151
44.50MSFT141003P000445000.02 0.000.020.0352,719
44.50MSFT141010P000445000.13Up 0.050.110.1349553
44.50MSFT141018P000445000.22Up 0.040.210.23130472
44.50MSFT141024P000445000.42Up 0.050.460.51254,140
44.50MSFT141031P000445000.54Up 0.050.540.61292
45.00MSFT141003P000450000.07Up 0.040.050.06571,420
45.00MSFT141010P000450000.19Up 0.010.190.21502,231
45.00MSFT141018P000450000.30Up 0.050.310.342,58625,129
45.00MSFT141024P000450000.56Up 0.070.610.66752,563
45.00MSFT141031P000450000.70Up 0.050.680.75437266
45.50MSFT141003P000455000.11Up 0.040.120.146214,287
45.50MSFT141010P000455000.34Up 0.060.330.35216523
45.50MSFT141018P000455000.48Up 0.130.460.492761,582
45.50MSFT141024P000455000.76Up 0.110.760.8411988
45.50MSFT141031P000455000.91Up 0.150.860.968266
46.00MSFT141003P000460000.30Up 0.120.310.331,41316,750
46.00MSFT141010P000460000.53Up 0.080.530.553,5531,034
46.00MSFT141018P000460000.68Up 0.180.680.701,3859,785
46.00MSFT141024P000460001.04Up 0.141.001.0771265
46.00MSFT141031P000460001.13Up 0.251.111.1613166
46.50MSFT141003P000465000.62Up 0.250.640.681,3488,771
46.50MSFT141010P000465000.79Up 0.130.830.852281,332
46.50MSFT141018P000465000.96Up 0.240.960.993661,028
46.50MSFT141024P000465001.21Up 0.091.281.34228526
46.50MSFT141031P000465001.04Down 0.191.351.457344
47.00MSFT141003P000470001.09Up 0.341.061.124951,459
47.00MSFT141010P000470001.20Up 0.321.181.2261586
47.00MSFT141018P000470001.31Up 0.201.311.347776,702
47.00MSFT141024P000470001.45Down 0.011.591.651149
47.00MSFT141031P000470001.36Down 0.131.661.761174
47.50MSFT141003P000475001.60Up 0.351.451.611821,170
47.50MSFT141010P000475001.12Down 0.331.551.6610388
47.50MSFT141018P000475001.46Up 0.051.651.76151615
47.50MSFT141024P000475001.65 0.001.892.0225,002
47.50MSFT141031P000475001.38 0.002.022.10210424
48.00MSFT141003P000480001.86Down 0.021.942.1057596
48.00MSFT141010P000480002.16Up 0.881.962.1756,000
48.00MSFT141018P000480002.10Up 0.162.082.18162,627
48.00MSFT141024P000480001.96Down 0.112.272.401701
48.00MSFT141031P000480002.16Up 0.062.312.472,0051,106
48.50MSFT141003P000485002.65Up 0.422.442.601,9164,889
48.50MSFT141018P000485002.31 0.002.492.652371,099
48.50MSFT141024P000485002.35Up 0.432.692.822822
48.50MSFT141031P000485002.53 0.002.722.8710120
49.00MSFT141010P000490002.64 0.002.933.20020
49.00MSFT141018P000490002.80 0.002.983.154005,864
49.00MSFT141024P000490002.06 0.002.933.352078
49.00MSFT141031P000490002.83 0.002.673.40070
49.50MSFT141003P000495003.30 0.003.403.604949
49.50MSFT141010P000495003.45Up 0.473.403.7050162
49.50MSFT141024P000495003.45Up 0.203.203.80161121
50.00MSFT141018P000500004.00Up 0.153.954.152955
50.00MSFT141031P000500003.97 0.003.554.3047
51.00MSFT141003P000510004.70Up 0.254.905.15232
52.50MSFT141003P000525006.20Down 1.556.406.653624
53.00MSFT141031P000530006.55 0.006.407.20103103
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.