MICROSOFT CORP

(NASDAQ: MSFT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.40 Up +0.65 +1.64%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
16.000 126.2.MSFT4DJC016000 NA NA NA NA 22.450 25.65 NA NA
18.000 126.2.MSFT4DJC018000 19.61 +1.31 +7.16% 1.25 20.450 23.65 82 26
19.000 126.2.MSFT4DJC019000 NA NA NA NA 19.700 22.65 10 2
20.000 126.2.MSFT4DJC020000 17.75 +5.20 +41.43% 1.25 18.450 21.65 22 6
21.000 126.2.MSFT4DJC021000 12.45 +0.85 +7.33% 1.25 17.450 20.65 3 40
23.000 126.2.MSFT4DJC023000 17.15 +2.65 +18.28% 0.05 17.150 17.45 2 42
24.000 126.2.MSFT4DJC024000 15.35 -1.00 -6.12% 0.00 16.150 16.4 3 30
25.000 126.2.MSFT4DJC025000 15.35 +0.45 +3.02% 0.00 15.150 15.4 15 65
26.000 126.2.MSFT4DJC026000 14.25 +0.75 +5.56% 0.00 14.150 14.4 5 99
27.000 126.2.MSFT4DJC027000 13.44 +1.22 +9.98% 0.00 13.150 13.4 1 64
28.000 126.2.MSFT4DJC028000 11.00 -0.45 -3.93% 0.00 12.150 12.4 10 122
29.000 126.2.MSFT4DJC029000 9.20 +0.52 +5.99% 0.65 10.800 12.05 1 7
30.000 126.2.MSFT4DJC030000 10.40 +1.10 +11.83% 0.05 10.350 10.45 145 677
31.000 126.2.MSFT4DJC031000 9.40 +1.10 +13.25% 0.00 9.300 9.4 73 401
32.000 126.2.MSFT4DJC032000 8.00 +0.75 +10.34% 0.00 8.200 8.4 10 1,580
32.500 126.2.MSFT4DJC032500 NA NA NA NA 7.350 7.9 NA NA
33.000 126.2.MSFT4DJC033000 7.15 +0.35 +5.15% 0.05 7.150 7.45 37 893
33.500 126.2.MSFT4DJC033500 NA NA NA NA 6.350 6.9 NA NA
34.000 126.2.MSFT4DJC034000 6.20 +0.70 +12.73% 0.05 6.150 6.45 28 3,970
34.500 126.2.MSFT4DJC034500 NA NA NA NA 5.350 5.9 NA NA
35.000 126.2.MSFT4DJC035000 5.35 +0.50 +10.31% 0.00 5.150 5.4 1,127 14,028
35.500 126.2.MSFT4DJC035500 NA NA NA NA 4.350 4.95 NA NA
36.000 126.2.MSFT4DJC036000 4.39 +0.60 +15.83% 0.05 4.350 4.45 1,495 22,207
36.500 126.2.MSFT4DJC036500 2.50 -0.34 -11.97% 0.00 3.650 3.9 28 203
37.000 126.2.MSFT4DJC037000 3.35 +0.50 +17.54% -0.05 3.300 3.35 283 60,405
37.500 126.2.MSFT4DJC037500 2.50 +0.48 +23.76% 0.03 2.820 2.93 5 872
38.000 126.2.MSFT4DJC038000 2.30 +0.42 +22.34% 0.02 2.330 2.42 982 41,660
38.500 126.2.MSFT4DJC038500 1.90 +0.61 +47.29% -0.01 1.870 1.89 404 1,495
39.000 126.2.MSFT4DJC039000 1.36 +0.56 +70.00% -0.01 1.370 1.39 2,912 22,254
39.500 126.2.MSFT4DJC039500 0.89 +0.30 +50.85% 0.00 0.890 0.9 1,067 4,856
40.000 126.2.MSFT4DJC040000 0.44 +0.26 +144.44% 0.07 0.450 0.47 7,988 42,741
40.500 126.2.MSFT4DJC040500 0.16 +0.09 +128.57% 0.14 0.130 0.14 1,410 1,825
41.000 126.2.MSFT4DJC041000 0.02 unch unch 0.03 0.020 0.03 3,171 56,325
41.500 126.2.MSFT4DJC041500 0.01 unch unch 0.01 NA 0.01 41 162
42.000 126.2.MSFT4DJC042000 0.01 unch unch 0.01 NA 0.01 11 17,200
42.500 126.2.MSFT4DJC042500 0.02 +0.02 NA 0.01 NA 0.01 100 100
43.000 126.2.MSFT4DJC043000 0.01 unch unch 0.01 NA 0.01 1,141 9,391
43.500 126.2.MSFT4DJC043500 NA NA NA NA NA 0.02 NA NA
44.000 126.2.MSFT4DJC044000 0.01 unch unch 0.01 NA 0.01 453 17,661
44.500 126.2.MSFT4DJC044500 NA NA NA NA NA 0.02 NA NA
45.000 126.2.MSFT4DJC045000 0.01 -0.01 -50.00% 0.02 NA 0.02 40 2,165
45.500 126.2.MSFT4DJC045500 NA NA NA NA NA 0.02 NA NA
46.000 126.2.MSFT4DJC046000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 684
46.500 126.2.MSFT4DJC046500 NA NA NA NA NA 0.02 NA NA
47.000 126.2.MSFT4DJC047000 0.03 -0.05 -62.50% 0.01 NA 0.01 24 621
47.500 126.2.MSFT4DJC047500 NA NA NA NA NA 0.02 NA NA
48.000 126.2.MSFT4DJC048000 0.01 unch unch 0.02 NA 0.02 153 163
49.000 126.2.MSFT4DJC049000 0.02 -0.09 -81.82% 0.02 NA 0.02 5 183
50.000 126.2.MSFT4DJC050000 0.01 unch unch 0.02 NA 0.02 1 513
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
16.000 126.2.MSFT4PJC016000 0.01 -0.04 -80.00% 0.02 NA 0.02 200 797
18.000 126.2.MSFT4PJC018000 0.02 -0.01 -33.33% 0.02 NA 0.02 137 258
19.000 126.2.MSFT4PJC019000 0.02 unch unch 0.01 NA 0.01 74 265
20.000 126.2.MSFT4PJC020000 0.01 -0.01 -50.00% 0.02 NA 0.02 10 233
21.000 126.2.MSFT4PJC021000 0.02 unch unch 0.02 NA 0.02 32 165
23.000 126.2.MSFT4PJC023000 0.01 unch unch 0.02 NA 0.02 1 700
24.000 126.2.MSFT4PJC024000 0.02 -0.02 -50.00% 0.02 NA 0.02 20 1,697
25.000 126.2.MSFT4PJC025000 0.01 -0.01 -50.00% 0.02 NA 0.02 2 18,167
26.000 126.2.MSFT4PJC026000 0.02 unch unch 0.02 NA 0.02 1 1,369
27.000 126.2.MSFT4PJC027000 0.02 +0.01 +100.00% 0.02 NA 0.02 5 1,125
28.000 126.2.MSFT4PJC028000 0.02 +0.01 +100.00% 0.02 NA 0.02 10 16,738
29.000 126.2.MSFT4PJC029000 0.01 unch unch 0.02 NA 0.02 4 24,663
30.000 126.2.MSFT4PJC030000 0.01 -0.01 -50.00% 0.02 NA 0.02 6 10,543
31.000 126.2.MSFT4PJC031000 0.02 unch unch 0.02 NA 0.02 5 25,766
32.000 126.2.MSFT4PJC032000 0.01 unch unch 0.01 NA 0.01 1 9,276
32.500 126.2.MSFT4PJC032500 NA NA NA NA NA 0.01 NA NA
33.000 126.2.MSFT4PJC033000 0.01 unch unch 0.01 NA 0.01 128 14,489
33.500 126.2.MSFT4PJC033500 NA NA NA NA NA 0.01 NA NA
34.000 126.2.MSFT4PJC034000 0.01 unch unch 0.01 NA 0.01 152 16,153
34.500 126.2.MSFT4PJC034500 NA NA NA NA NA 0.01 NA NA
35.000 126.2.MSFT4PJC035000 0.01 -0.01 -50.00% 0.01 NA 0.01 311 11,324
35.500 126.2.MSFT4PJC035500 0.03 +0.02 +200.00% 0.01 NA 0.01 1,083 1,085
36.000 126.2.MSFT4PJC036000 0.01 -0.01 -50.00% 0.01 NA 0.01 843 15,265
36.500 126.2.MSFT4PJC036500 0.02 -0.01 -33.33% 0.01 NA 0.01 101 151
37.000 126.2.MSFT4PJC037000 0.01 -0.03 -75.00% 0.01 NA 0.01 592 26,940
37.500 126.2.MSFT4PJC037500 0.04 unch unch 0.01 NA 0.01 261 1,740
38.000 126.2.MSFT4PJC038000 0.01 -0.02 -66.67% 0.01 NA 0.01 94 20,408
38.500 126.2.MSFT4PJC038500 0.01 -0.04 -80.00% 0.01 NA 0.01 162 4,061
39.000 126.2.MSFT4PJC039000 0.02 -0.07 -77.78% 0.02 0.010 0.02 1,344 14,793
39.500 126.2.MSFT4PJC039500 0.03 -0.16 -84.21% 0.03 0.020 0.03 1,076 2,549
40.000 126.2.MSFT4PJC040000 0.10 -0.37 -78.72% 0.11 0.100 0.11 8,875 18,896
40.500 126.2.MSFT4PJC040500 0.29 -0.43 -59.72% 0.19 0.280 0.29 1,081 442
41.000 126.2.MSFT4PJC041000 0.63 -0.51 -44.74% 0.07 0.650 0.67 4,970 8,084
41.500 126.2.MSFT4PJC041500 1.16 -0.68 -36.96% 0.06 1.150 1.16 332 283
42.000 126.2.MSFT4PJC042000 1.62 -0.65 -28.63% 0.07 1.640 1.67 321 3,529
42.500 126.2.MSFT4PJC042500 3.40 +3.40 NA 0.51 2.140 2.61 109 61
43.000 126.2.MSFT4PJC043000 4.00 +0.40 +11.11% 0.22 2.600 2.82 25 456
43.500 126.2.MSFT4PJC043500 NA NA NA NA 3.050 3.65 NA NA
44.000 126.2.MSFT4PJC044000 3.85 -0.15 -3.75% 0.10 3.550 3.7 7 176
44.500 126.2.MSFT4PJC044500 NA NA NA NA 4.050 4.65 NA NA
45.000 126.2.MSFT4PJC045000 4.89 +0.64 +15.06% 0.25 4.550 4.85 1 224
45.500 126.2.MSFT4PJC045500 NA NA NA NA 5.050 5.65 NA NA
46.000 126.2.MSFT4PJC046000 5.95 +0.85 +16.67% 0.55 5.550 6.15 1 20
46.500 126.2.MSFT4PJC046500 NA NA NA NA 6.050 6.65 NA NA
47.000 126.2.MSFT4PJC047000 10.80 -1.00 -8.47% 0.55 6.600 7.15 17 31
47.500 126.2.MSFT4PJC047500 NA NA NA NA 7.100 7.65 NA NA
48.000 126.2.MSFT4PJC048000 12.20 +0.05 +0.41% 0.55 7.550 8.15 4 1
49.000 126.2.MSFT4PJC049000 NA NA NA NA 8.450 9.15 NA NA
50.000 126.2.MSFT4PJC050000 14.45 -0.80 -5.25% 0.55 9.400 10.15 155 34
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:33 AM ET