Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

Microsoft Corporation (MSFT)

-NasdaqGS
40.01 Down 0.39(0.97%) Apr 17, 4:00PM EDT
|After Hours : 40.04 Up 0.03 (0.07%) Apr 17, 7:41PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
27.00MSFT140425C0002700011.92 0.0013.0013.1532
28.00MSFT140425C0002800011.40 0.0012.0012.1511
29.00MSFT140425C0002900010.38 0.0010.9511.1511
30.50MSFT140425C000305008.75 0.009.509.655540
31.00MSFT140425C000310008.25 0.009.009.155836
32.50MSFT140425C000325008.70 0.007.007.7522
33.00MSFT140425C000330006.35 0.007.007.1511
33.50MSFT140425C000335005.30 0.006.006.7511
35.00MSFT140425C000350004.60 0.005.005.20520
35.50MSFT140425C000355004.83 0.004.504.70141
36.00MSFT140425C000360002.60 0.004.004.201162
36.50MSFT140425C000365003.70Up 0.403.553.7040102
37.00MSFT140425C000370002.78Down 0.433.053.2559333
37.50MSFT140425C000375002.63Down 0.142.632.7424911
38.00MSFT140425C000380002.25Down 0.322.172.20296958
38.50MSFT140425C000385001.83Down 0.311.761.78181483
39.00MSFT140425C000390001.45Down 0.291.381.414063,361
39.50MSFT140425C000395001.11Down 0.251.051.076512,103
40.00MSFT140425C000400000.82Down 0.250.770.781,3376,201
40.50MSFT140425C000405000.58Down 0.200.540.552,1463,147
41.00MSFT140425C000410000.39Down 0.180.360.372,1784,788
41.50MSFT140425C000415000.25Down 0.130.230.244122,078
42.00MSFT140425C000420000.17Down 0.080.140.15992,287
42.50MSFT140425C000425000.10Down 0.060.080.09361,834
43.00MSFT140425C000430000.06Down 0.030.050.06652,269
44.00MSFT140425C000440000.02Down 0.020.010.028501
45.00MSFT140425C000450000.05 0.00N/A0.041535
46.00MSFT140425C000460000.05 0.00N/A0.0344
Put OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
27.00MSFT140425P000270000.01 0.00N/A0.0112
29.00MSFT140425P000290000.02 0.00N/A0.022211
32.00MSFT140425P000320000.04 0.00N/A0.02620
32.50MSFT140425P000325000.05 0.00N/A0.022,3371,656
33.00MSFT140425P000330000.02 0.00N/A0.032020
34.00MSFT140425P000340000.03Down 0.010.010.03274
34.50MSFT140425P000345000.13 0.000.010.06231
35.00MSFT140425P000350000.03 0.000.020.04551277
35.50MSFT140425P000355000.05Up 0.010.030.0441398
36.00MSFT140425P000360000.07Up 0.010.040.05312287
36.50MSFT140425P000365000.06Down 0.020.060.07705343
37.00MSFT140425P000370000.09Down 0.030.080.09105676
37.50MSFT140425P000375000.12Down 0.010.120.13208714
38.00MSFT140425P000380000.17Down 0.040.170.181502,850
38.50MSFT140425P000385000.25Down 0.010.250.263841,216
39.00MSFT140425P000390000.36Down 0.070.370.383,8727,498
39.50MSFT140425P000395000.51Down 0.040.540.559044,037
40.00MSFT140425P000400000.75Up 0.080.750.766171,844
40.50MSFT140425P000405000.99Down 0.031.011.03274930
41.00MSFT140425P000410001.33Up 0.131.341.361941,305
41.50MSFT140425P000415001.66Up 0.161.701.73961,014
42.00MSFT140425P000420002.07Up 0.122.112.142151,155
42.50MSFT140425P000425002.50Up 0.142.552.5821194
43.00MSFT140425P000430002.75 0.002.923.051015
44.00MSFT140425P000440004.05 0.003.854.056167
46.00MSFT140425P000460006.90 0.005.856.002737
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.