Send me a link:

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

 Dow Up0.55% Nasdaq Up0.29%

Microsoft Corporation (MSFT)

-NasdaqGS
39.75 0.57(1.45%) Apr 15, 4:00PM 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 0.00N/AN/A242
24.00MSFT140419C0002400015.35 0.00N/AN/A630
25.00MSFT140419C0002500015.35 0.00N/AN/A1565
26.00MSFT140419C0002600013.50 0.00N/AN/A1699
27.00MSFT140419C0002700013.44 0.00N/AN/A164
27.00MSFT140425C0002700011.92 0.00N/AN/A32
28.00MSFT140419C0002800011.00 0.00N/AN/A10122
29.00MSFT140419C000290009.20 0.00N/AN/A17
30.00MSFT140419C000300009.25Down 0.05N/AN/A15677
30.50MSFT140425C000305008.75 0.00N/AN/A5540
31.00MSFT140419C000310008.35Up 0.05N/AN/A7401
31.00MSFT140425C000310008.25 0.00N/AN/A5836
32.00MSFT140419C000320007.25 0.00N/AN/A121,583
32.50MSFT140425C000325008.70 0.00N/AN/A22
33.00MSFT140419C000330006.80Up 0.60N/AN/A8970
33.00MSFT140425C000330006.35 0.00N/AN/A11
33.50MSFT140425C000335005.30 0.00N/AN/A11
34.00MSFT140419C000340005.50Down 0.18N/AN/A284,130
35.00MSFT140419C000350004.85Up 0.85N/AN/A6914,130
35.00MSFT140425C000350004.60 0.00N/AN/A525
35.50MSFT140425C000355004.83 0.00N/AN/A141
36.00MSFT140419C000360003.79Up 0.69N/AN/A2,34623,226
36.00MSFT140425C000360002.60 0.00N/AN/A1162
36.50MSFT140419C000365002.98Up 0.33N/AN/A17186
36.50MSFT140425C000365003.30 0.00N/AN/A42102
37.00MSFT140419C000370002.85Up 0.65N/AN/A2,03561,545
37.00MSFT140425C000370002.89Up 0.45N/AN/A79309
37.50MSFT140419C000375002.01Up 0.35N/AN/A890449
37.50MSFT140425C000375002.58Up 0.61N/AN/A60956
38.00MSFT140419C000380001.82Up 0.61N/AN/A6,28642,449
38.00MSFT140425C000380002.13Up 0.38N/AN/A1251,148
38.50MSFT140419C000385001.29Up 0.62N/AN/A4741,355
38.50MSFT140425C000385001.79Up 0.52N/AN/A85495
39.00MSFT140419C000390000.80Up 0.32N/AN/A5,32627,312
39.00MSFT140425C000390001.36Up 0.33N/AN/A2503,126
39.50MSFT140419C000395000.59Up 0.35N/AN/A2,5234,472
39.50MSFT140425C000395001.15Up 0.33N/AN/A9201,741
40.00MSFT140419C000400000.18Up 0.07N/AN/A8,87344,814
40.00MSFT140425C000400000.80Up 0.20N/AN/A1,4875,300
40.50MSFT140419C000405000.07Up 0.04N/AN/A8091,448
40.50MSFT140425C000405000.65Up 0.23N/AN/A7992,705
41.00MSFT140419C000410000.02Up 0.01N/AN/A2,25058,420
41.00MSFT140425C000410000.41Up 0.12N/AN/A1,7972,551
41.50MSFT140419C000415000.01 0.00N/AN/A26152
41.50MSFT140425C000415000.34Up 0.11N/AN/A1072,103
42.00MSFT140419C000420000.01 0.00N/AN/A1,59217,997
42.00MSFT140425C000420000.23Up 0.08N/AN/A6371,600
42.50MSFT140425C000425000.15Up 0.06N/AN/A791,927
43.00MSFT140419C000430000.01 0.00N/AN/A1,4179,119
43.00MSFT140425C000430000.09Up 0.01N/AN/A271,991
44.00MSFT140419C000440000.01 0.00N/AN/A61417,623
44.00MSFT140425C000440000.04Up 0.03N/AN/A2505
45.00MSFT140419C000450000.01 0.00N/AN/A702,165
45.00MSFT140425C000450000.05 0.00N/AN/A1535
46.00MSFT140419C000460000.01 0.00N/AN/A10684
46.00MSFT140425C000460000.05 0.00N/AN/A44
47.00MSFT140419C000470000.03 0.00N/AN/A0621
48.00MSFT140419C000480000.01 0.00N/AN/A153163
49.00MSFT140419C000490000.02 0.00N/AN/A0183
50.00MSFT140419C000500000.01 0.00N/AN/A1513
Put OptionsExpire at close Saturday, April 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
16.00MSFT140419P000160000.01 0.00N/AN/A0797
18.00MSFT140419P000180000.02 0.00N/AN/A0258
19.00MSFT140419P000190000.02 0.00N/AN/A0265
20.00MSFT140419P000200000.01 0.00N/AN/A0233
21.00MSFT140419P000210000.02 0.00N/AN/A0165
23.00MSFT140419P000230000.01 0.00N/AN/A2700
24.00MSFT140419P000240000.02 0.00N/AN/A201,697
25.00MSFT140419P000250000.01 0.00N/AN/A218,167
26.00MSFT140419P000260000.02 0.00N/AN/A11,369
27.00MSFT140419P000270000.02 0.00N/AN/A51,135
27.00MSFT140425P000270000.01 0.00N/AN/A12
28.00MSFT140419P000280000.02 0.00N/AN/A1016,738
29.00MSFT140419P000290000.01 0.00N/AN/A424,663
29.00MSFT140425P000290000.02 0.00N/AN/A2211
30.00MSFT140419P000300000.01 0.00N/AN/A610,543
31.00MSFT140419P000310000.02 0.00N/AN/A525,766
32.00MSFT140419P000320000.01 0.00N/AN/A19,276
32.00MSFT140425P000320000.04 0.00N/AN/A620
32.50MSFT140425P000325000.05 0.00N/AN/A2,3371,656
33.00MSFT140419P000330000.01 0.00N/AN/A2614,489
33.00MSFT140425P000330000.02 0.00N/AN/A2020
34.00MSFT140419P000340000.01 0.00N/AN/A6616,153
34.00MSFT140425P000340000.04 0.00N/AN/A2474
34.50MSFT140425P000345000.13 0.00N/AN/A231
35.00MSFT140419P000350000.01Down 0.01N/AN/A30111,519
35.00MSFT140425P000350000.07 0.00N/AN/A5221
35.50MSFT140419P000355000.03 0.00N/AN/A9361,085
35.50MSFT140425P000355000.12 0.00N/AN/A14381
36.00MSFT140419P000360000.01Down 0.01N/AN/A1,29015,081
36.00MSFT140425P000360000.16 0.00N/AN/A47253
36.50MSFT140419P000365000.01Down 0.01N/AN/A10051
36.50MSFT140425P000365000.13Down 0.08N/AN/A55170
37.00MSFT140419P000370000.01Down 0.03N/AN/A62626,879
37.00MSFT140425P000370000.21Down 0.07N/AN/A24602
37.50MSFT140419P000375000.04 0.00N/AN/A6561,204
37.50MSFT140425P000375000.25Down 0.17N/AN/A26734
38.00MSFT140419P000380000.03Down 0.05N/AN/A1,05620,832
38.00MSFT140425P000380000.31Down 0.26N/AN/A4222,674
38.50MSFT140419P000385000.05Down 0.12N/AN/A3,6165,835
38.50MSFT140425P000385000.41Down 0.29N/AN/A139954
39.00MSFT140419P000390000.09Down 0.22N/AN/A3,49215,917
39.00MSFT140425P000390000.56Down 0.40N/AN/A8616,927
39.50MSFT140419P000395000.19Down 0.41N/AN/A1,2751,970
39.50MSFT140425P000395000.73Down 0.54N/AN/A1,3713,321
40.00MSFT140419P000400000.47Down 0.51N/AN/A6,58016,845
40.00MSFT140425P000400001.00Down 0.46N/AN/A4681,632
40.50MSFT140419P000405000.72Down 0.69N/AN/A1,364630
40.50MSFT140425P000405001.24Down 0.59N/AN/A2321,005
41.00MSFT140419P000410001.27Down 0.78N/AN/A4,1058,113
41.00MSFT140425P000410001.60Down 0.68N/AN/A1551,387
41.50MSFT140419P000415001.84Down 0.11N/AN/A79263
41.50MSFT140425P000415001.91Down 0.69N/AN/A11920
42.00MSFT140419P000420002.27Down 0.53N/AN/A2,4324,525
42.00MSFT140425P000420002.39Down 0.46N/AN/A681,088
42.50MSFT140419P000425003.40 0.00N/AN/A10961
42.50MSFT140425P000425002.40 0.00N/AN/A18164
43.00MSFT140419P000430004.00 0.00N/AN/A25495
43.00MSFT140425P000430002.75 0.00N/AN/A1015
44.00MSFT140419P000440004.00 0.00N/AN/A10176
44.00MSFT140425P000440004.05 0.00N/AN/A6168
45.00MSFT140419P000450005.80 0.00N/AN/A10224
46.00MSFT140419P000460005.95 0.00N/AN/A120
46.00MSFT140425P000460006.90 0.00N/AN/A2737
47.00MSFT140419P0004700010.80 0.00N/AN/A031
48.00MSFT140419P0004800012.20 0.00N/AN/A01
50.00MSFT140419P0005000014.45 0.00N/AN/A034
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.