Dow Up1.31% Nasdaq Up2.40%

Microsoft Corporation (MSFT)

-NasdaqGS
44.88 0.80(1.81%) Oct 21, 4:00PM EDT
|Pre-Market : 45.00 Up 0.12 (0.27%) 8:00AM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | Apr 15 | Jul 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
37.00MSFT141024C000370009.45 0.00N/AN/A1919
37.00MSFT141031C000370005.35 0.00N/AN/A042
38.00MSFT141024C000380005.00 0.00N/AN/A0124
39.00MSFT141024C000390004.10 0.00N/AN/A0121
39.00MSFT141031C000390005.15 0.00N/AN/A5757
39.50MSFT141024C000395004.00 0.00N/AN/A2066
40.00MSFT141024C000400003.70 0.00N/AN/A269
40.00MSFT141031C000400004.20 0.00N/AN/A602574
40.50MSFT141024C000405002.71 0.00N/AN/A1881
40.50MSFT141031C000405003.70 0.00N/AN/A5995
41.00MSFT141024C000410003.00 0.00N/AN/A10186
41.00MSFT141031C000410002.76 0.00N/AN/A1231
41.50MSFT141024C000415001.75 0.00N/AN/A2058
41.50MSFT141031C000415001.71 0.00N/AN/A042
42.00MSFT141024C000420002.90Up 0.62N/AN/A4391
42.00MSFT141031C000420001.68 0.00N/AN/A062
42.50MSFT141024C000425002.43Up 0.58N/AN/A6622
42.50MSFT141031C000425002.56Up 1.15N/AN/A20271
43.00MSFT141024C000430002.01Up 0.68N/AN/A3311,975
43.00MSFT141031C000430002.22Up 0.72N/AN/A22507
43.50MSFT141024C000435001.61Up 0.46N/AN/A953,824
43.50MSFT141031C000435001.75Up 0.47N/AN/A81521
44.00MSFT141024C000440001.22Up 0.41N/AN/A1,2573,372
44.00MSFT141031C000440001.34Up 0.37N/AN/A36573
44.50MSFT141024C000445000.88Up 0.31N/AN/A9133,698
44.50MSFT141031C000445001.06Up 0.35N/AN/A65493
45.00MSFT141024C000450000.64Up 0.29N/AN/A4,6266,563
45.00MSFT141031C000450000.78Up 0.25N/AN/A2801,947
45.50MSFT141024C000455000.40Up 0.17N/AN/A7133,016
45.50MSFT141031C000455000.55Up 0.26N/AN/A161455
46.00MSFT141024C000460000.23Up 0.08N/AN/A1,4354,013
46.00MSFT141031C000460000.41Up 0.21N/AN/A951,106
46.50MSFT141024C000465000.16Up 0.07N/AN/A4561,036
46.50MSFT141031C000465000.23Up 0.09N/AN/A4672
47.00MSFT141024C000470000.11Up 0.04N/AN/A2447,494
47.00MSFT141031C000470000.16Up 0.11N/AN/A7662,370
47.50MSFT141024C000475000.06Down 0.04N/AN/A4866
47.50MSFT141031C000475000.11Up 0.03N/AN/A21,038
48.00MSFT141024C000480000.05Down 0.01N/AN/A1354,348
48.00MSFT141031C000480000.07Down 0.03N/AN/A21,158
48.50MSFT141024C000485000.02Down 0.01N/AN/A1801,007
48.50MSFT141031C000485000.03Down 0.06N/AN/A30437
49.00MSFT141024C000490000.01 0.00N/AN/A100640
49.00MSFT141031C000490000.02 0.00N/AN/A847
49.50MSFT141024C000495000.02 0.00N/AN/A100188
49.50MSFT141031C000495000.07 0.00N/AN/A20137
50.00MSFT141024C000500000.02 0.00N/AN/A2021,360
50.00MSFT141031C000500000.03 0.00N/AN/A2327
50.50MSFT141024C000505000.02 0.00N/AN/A10221
51.00MSFT141024C000510000.03 0.00N/AN/A3080
51.50MSFT141024C000515000.11 0.00N/AN/A8118
52.00MSFT141024C000520000.03 0.00N/AN/A613
53.00MSFT141024C000530000.02 0.00N/AN/A4055
Put OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
30.00MSFT141024P000300000.02 0.00N/AN/A020
31.00MSFT141024P000310000.02 0.00N/AN/A015
32.00MSFT141024P000320000.02 0.00N/AN/A034
34.00MSFT141024P000340000.01 0.00N/AN/A726726
35.00MSFT141024P000350000.01 0.00N/AN/A301301
36.50MSFT141024P000365000.02 0.00N/AN/A2020
37.00MSFT141024P000370000.03 0.00N/AN/A231
37.00MSFT141031P000370000.07 0.00N/AN/A222
37.50MSFT141024P000375000.06 0.00N/AN/A1010
38.00MSFT141024P000380000.08 0.00N/AN/A10110
38.00MSFT141031P000380000.17 0.00N/AN/A50367
38.50MSFT141024P000385000.05 0.00N/AN/A20245
39.00MSFT141024P000390000.02Down 0.08N/AN/A51543
39.00MSFT141031P000390000.18 0.00N/AN/A757
39.50MSFT141024P000395000.03Down 0.06N/AN/A1123
40.00MSFT141024P000400000.03Down 0.06N/AN/A32246
40.00MSFT141031P000400000.15 0.00N/AN/A1251
40.50MSFT141024P000405000.03Down 0.07N/AN/A10149
40.50MSFT141031P000405000.11Down 0.11N/AN/A3036
41.00MSFT141024P000410000.06Down 0.06N/AN/A36726
41.00MSFT141031P000410000.12Down 0.10N/AN/A1126
41.50MSFT141024P000415000.07Down 0.11N/AN/A223912
41.50MSFT141031P000415000.22 0.00N/AN/A45271
42.00MSFT141024P000420000.10Down 0.12N/AN/A421,079
42.00MSFT141031P000420000.16Down 0.14N/AN/A217782
42.50MSFT141024P000425000.12Down 0.15N/AN/A5191,909
42.50MSFT141031P000425000.23Down 0.50N/AN/A220500
43.00MSFT141024P000430000.18Down 0.23N/AN/A2434,716
43.00MSFT141031P000430000.30Down 0.22N/AN/A522,814
43.50MSFT141024P000435000.27Down 0.26N/AN/A9492,470
43.50MSFT141031P000435000.42Down 0.29N/AN/A15901
44.00MSFT141024P000440000.39Down 0.33N/AN/A2111,654
44.00MSFT141031P000440000.54Down 0.66N/AN/A45826
44.50MSFT141024P000445000.55Down 0.47N/AN/A2494,954
44.50MSFT141031P000445000.72Down 0.58N/AN/A22300
45.00MSFT141024P000450000.83Down 0.54N/AN/A1316,257
45.00MSFT141031P000450000.96Down 0.59N/AN/A1601,080
45.50MSFT141024P000455001.07Down 0.73N/AN/A501,154
45.50MSFT141031P000455001.25Down 1.93N/AN/A12285
46.00MSFT141024P000460001.42Down 1.51N/AN/A471,722
46.00MSFT141031P000460001.59Down 0.66N/AN/A11396
46.50MSFT141024P000465001.83Down 1.37N/AN/A62769
46.50MSFT141031P000465002.75 0.00N/AN/A31511
47.00MSFT141024P000470004.07 0.00N/AN/A5368
47.00MSFT141031P000470003.23 0.00N/AN/A1175
47.50MSFT141024P000475003.50 0.00N/AN/A482,868
47.50MSFT141031P000475001.82 0.00N/AN/A30454
48.00MSFT141024P000480004.60 0.00N/AN/A721,072
48.00MSFT141031P000480005.25 0.00N/AN/A13,260
48.50MSFT141024P000485002.07 0.00N/AN/A1064
48.50MSFT141031P000485002.53 0.00N/AN/A10120
49.00MSFT141024P000490003.45 0.00N/AN/A186264
49.00MSFT141031P000490002.83 0.00N/AN/A070
49.50MSFT141024P000495003.45 0.00N/AN/A161264
50.00MSFT141031P000500005.90 0.00N/AN/A37
50.50MSFT141024P000505003.70 0.00N/AN/A026
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.