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%) 4:00PM EDT
|After Hours : 40.04 Up 0.03 (0.07%) 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 Saturday, April 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
23.00MSFT140419C0002300017.15 0.0017.0017.15242
24.00MSFT140419C0002400015.35 0.0016.0016.15630
25.00MSFT140419C0002500015.35 0.0014.9515.151565
26.00MSFT140419C0002600014.25 0.0013.9514.15599
27.00MSFT140419C0002700012.75Down 0.6912.9513.15164
27.00MSFT140425C0002700011.92 0.0013.0013.1532
28.00MSFT140419C0002800011.00 0.0012.0012.1510122
28.00MSFT140425C0002800011.40 0.0012.0012.1511
29.00MSFT140419C000290009.20 0.009.5011.9517
29.00MSFT140425C0002900010.38 0.0010.9511.1511
30.00MSFT140419C0003000010.40 0.009.9510.15145629
30.50MSFT140425C000305008.75 0.009.509.655540
31.00MSFT140419C000310008.95Down 0.458.959.1517351
31.00MSFT140425C000310008.25 0.009.009.155836
32.00MSFT140419C000320008.00 0.008.008.15101,509
32.50MSFT140425C000325008.70 0.007.007.7522
33.00MSFT140419C000330007.05Down 0.107.007.15243892
33.00MSFT140425C000330006.35 0.007.007.1511
33.50MSFT140425C000335005.30 0.006.006.7511
34.00MSFT140419C000340006.15Down 0.056.006.151333,848
35.00MSFT140419C000350005.10Down 0.255.005.1523014,261
35.00MSFT140425C000350004.60 0.005.005.20520
35.50MSFT140425C000355004.83 0.004.504.70141
36.00MSFT140419C000360004.10Down 0.294.004.152,21021,132
36.00MSFT140425C000360002.60 0.004.004.201162
36.50MSFT140419C000365003.60Up 0.623.453.658203
36.50MSFT140425C000365003.70Up 0.403.553.7040102
37.00MSFT140419C000370003.11Down 0.243.003.1591559,816
37.00MSFT140425C000370002.78Down 0.433.053.2559333
37.50MSFT140419C000375002.57Up 0.072.472.65248867
37.50MSFT140425C000375002.63Down 0.142.632.7424911
38.00MSFT140419C000380002.12Down 0.232.002.084,04941,365
38.00MSFT140425C000380002.25Down 0.322.172.20296958
38.50MSFT140419C000385001.60Down 0.301.501.536491,145
38.50MSFT140425C000385001.83Down 0.311.761.78181483
39.00MSFT140419C000390001.08Down 0.280.991.033,05621,324
39.00MSFT140425C000390001.45Down 0.291.381.414063,361
39.50MSFT140419C000395000.59Down 0.300.500.532,0114,577
39.50MSFT140425C000395001.11Down 0.251.051.076512,103
40.00MSFT140419C000400000.04Down 0.400.030.0523,56042,958
40.00MSFT140425C000400000.82Down 0.250.770.781,3376,201
40.50MSFT140419C000405000.01Down 0.14N/A0.016712,469
40.50MSFT140425C000405000.58Down 0.200.540.552,1463,147
41.00MSFT140419C000410000.01Down 0.02N/A0.0113455,705
41.00MSFT140425C000410000.39Down 0.180.360.372,1784,788
41.50MSFT140419C000415000.01 0.00N/A0.0141203
41.50MSFT140425C000415000.25Down 0.130.230.244122,078
42.00MSFT140419C000420000.01 0.00N/A0.013717,193
42.00MSFT140425C000420000.17Down 0.080.140.15992,287
42.50MSFT140419C000425000.02 0.00N/A0.02100100
42.50MSFT140425C000425000.10Down 0.060.080.09361,834
43.00MSFT140419C000430000.01 0.00N/A0.011,4179,391
43.00MSFT140425C000430000.06Down 0.030.050.06652,269
44.00MSFT140419C000440000.01 0.00N/A0.0161417,661
44.00MSFT140425C000440000.02Down 0.020.010.028501
45.00MSFT140419C000450000.01 0.00N/A0.02702,165
45.00MSFT140425C000450000.05 0.00N/A0.041535
46.00MSFT140419C000460000.01 0.00N/A0.0110684
46.00MSFT140425C000460000.05 0.00N/A0.0344
47.00MSFT140419C000470000.03 0.00N/A0.010621
48.00MSFT140419C000480000.01 0.00N/A0.02153163
49.00MSFT140419C000490000.02 0.00N/A0.020183
50.00MSFT140419C000500000.01 0.00N/A0.021513
Put OptionsExpire at close Saturday, April 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
16.00MSFT140419P000160000.01 0.00N/A0.020797
18.00MSFT140419P000180000.02 0.00N/A0.020258
19.00MSFT140419P000190000.02 0.00N/A0.020265
20.00MSFT140419P000200000.01 0.00N/A0.020233
21.00MSFT140419P000210000.02 0.00N/A0.020165
23.00MSFT140419P000230000.01 0.00N/A0.022700
24.00MSFT140419P000240000.02 0.00N/A0.02201,697
25.00MSFT140419P000250000.01 0.00N/A0.02218,167
26.00MSFT140419P000260000.02 0.00N/A0.0211,369
27.00MSFT140419P000270000.02 0.00N/A0.0251,125
27.00MSFT140425P000270000.01 0.00N/A0.0112
28.00MSFT140419P000280000.02 0.00N/A0.021016,738
29.00MSFT140419P000290000.01 0.00N/A0.02424,663
29.00MSFT140425P000290000.02 0.00N/A0.022211
30.00MSFT140419P000300000.01 0.00N/A0.02610,543
31.00MSFT140419P000310000.02 0.00N/A0.02525,766
32.00MSFT140419P000320000.01 0.00N/A0.0119,276
32.00MSFT140425P000320000.04 0.00N/A0.02620
32.50MSFT140425P000325000.05 0.00N/A0.022,3371,656
33.00MSFT140419P000330000.01 0.00N/A0.01314,489
33.00MSFT140425P000330000.02 0.00N/A0.032020
34.00MSFT140419P000340000.01 0.00N/A0.016616,153
34.00MSFT140425P000340000.03Down 0.010.010.03274
34.50MSFT140425P000345000.13 0.000.010.06231
35.00MSFT140419P000350000.01 0.00N/A0.0130111,324
35.00MSFT140425P000350000.03 0.000.020.04551277
35.50MSFT140419P000355000.03 0.00N/A0.019361,085
35.50MSFT140425P000355000.05Up 0.010.030.0441398
36.00MSFT140419P000360000.01 0.00N/A0.02715,265
36.00MSFT140425P000360000.07Up 0.010.040.05312287
36.50MSFT140419P000365000.01 0.00N/A0.01100151
36.50MSFT140425P000365000.06Down 0.020.060.07705343
37.00MSFT140419P000370000.01 0.00N/A0.01726,940
37.00MSFT140425P000370000.09Down 0.030.080.09105676
37.50MSFT140419P000375000.04 0.00N/A0.016561,740
37.50MSFT140425P000375000.12Down 0.010.120.13208714
38.00MSFT140419P000380000.01 0.00N/A0.011320,401
38.00MSFT140425P000380000.17Down 0.040.170.181502,850
38.50MSFT140419P000385000.01 0.00N/A0.011624,073
38.50MSFT140425P000385000.25Down 0.010.250.263841,216
39.00MSFT140419P000390000.01Down 0.01N/A0.0153114,963
39.00MSFT140425P000390000.36Down 0.070.370.383,8727,498
39.50MSFT140419P000395000.01Down 0.02N/A0.011,6702,988
39.50MSFT140425P000395000.51Down 0.040.540.559044,037
40.00MSFT140419P000400000.01Down 0.08N/A0.0112,11121,318
40.00MSFT140425P000400000.75Up 0.080.750.766171,844
40.50MSFT140419P000405000.43Up 0.140.480.506281,057
40.50MSFT140425P000405000.99Down 0.031.011.03274930
41.00MSFT140419P000410000.88Up 0.200.981.007987,329
41.00MSFT140425P000410001.33Up 0.131.341.361941,305
41.50MSFT140419P000415001.33Up 0.171.471.51634198
41.50MSFT140425P000415001.66Up 0.161.701.73961,014
42.00MSFT140419P000420001.90Up 0.281.972.004163,472
42.00MSFT140425P000420002.07Up 0.122.112.142151,155
42.50MSFT140419P000425003.40 0.002.372.5010961
42.50MSFT140425P000425002.50Up 0.142.552.5821194
43.00MSFT140419P000430002.92Down 1.082.863.0074406
43.00MSFT140425P000430002.75 0.002.923.051015
44.00MSFT140419P000440003.85 0.003.854.057172
44.00MSFT140425P000440004.05 0.003.854.056167
45.00MSFT140419P000450005.80 0.004.855.0010224
46.00MSFT140419P000460005.95 0.005.756.55120
46.00MSFT140425P000460006.90 0.005.856.002737
47.00MSFT140419P0004700010.80 0.006.757.55031
48.00MSFT140419P0004800012.20 0.007.758.5501
50.00MSFT140419P0005000014.45 0.009.0511.55034
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.