MICROSOFT CORP

(NASDAQ: MSFT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
47.52 Up +0.84 +1.80%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.MSFT4IKC030000 15.11 +0.06 +0.40% 1.03 15.550 18.55 3 30
31.000 126.2.MSFT4IKC031000 NA NA NA NA 14.550 17.75 NA NA
32.000 126.2.MSFT4IKC032000 13.00 +13.00 NA 0.08 13.550 15.6 105 136
33.000 126.2.MSFT4IKC033000 13.12 +1.12 +9.33% 1.23 12.700 15.75 1 1
34.000 126.2.MSFT4IKC034000 11.10 +0.10 +0.91% 1.23 11.700 14.75 50 50
35.000 126.2.MSFT4IKC035000 9.90 +0.07 +0.71% 1.03 10.500 13.55 1 1
36.000 126.2.MSFT4IKC036000 10.76 +1.64 +17.98% -0.02 9.550 11.5 3 258
37.000 126.2.MSFT4IKC037000 9.35 +1.05 +12.65% 0.68 9.650 11.2 10 136
37.500 126.2.MSFT4IKC037500 7.75 +7.75 NA 0.03 9.000 10.05 132 66
38.000 126.2.MSFT4IKC038000 8.78 +1.36 +18.33% 0.18 8.800 9.7 7 99
38.500 126.2.MSFT4IKC038500 6.65 -0.10 -1.48% 1.23 7.350 10.25 88 59
39.000 126.2.MSFT4IKC039000 8.03 +0.34 +4.42% 0.43 7.900 8.95 11 21
39.500 126.2.MSFT4IKC039500 NA NA NA NA 7.300 8.1 NA NA
40.000 126.2.MSFT4IKC040000 6.95 +0.51 +7.92% 0.13 7.300 7.65 12 10,774
40.500 126.2.MSFT4IKC040500 4.55 -0.25 -5.21% 0.13 6.800 7.15 78 355
41.000 126.2.MSFT4IKC041000 5.95 +0.35 +6.25% -0.02 6.350 6.5 58 543
41.500 126.2.MSFT4IKC041500 4.95 +1.10 +28.57% 0.08 5.850 6.1 22 226
42.000 126.2.MSFT4IKC042000 5.10 +0.35 +7.37% 0.13 5.300 5.65 6 1,106
42.500 126.2.MSFT4IKC042500 3.95 +1.32 +50.19% 0.13 4.800 5.15 41 135
43.000 126.2.MSFT4IKC043000 4.41 +0.76 +20.82% -0.02 4.300 4.5 219 2,799
43.500 126.2.MSFT4IKC043500 2.89 -0.46 -13.73% 0.08 3.800 4.1 10 836
44.000 126.2.MSFT4IKC044000 3.42 +0.61 +21.71% -0.07 3.350 3.45 12,663 39,743
44.500 126.2.MSFT4IKC044500 2.95 +0.69 +30.53% -0.03 2.840 2.99 61 1,469
45.000 126.2.MSFT4IKC045000 2.41 +0.66 +37.71% -0.06 2.350 2.46 3,058 25,597
45.500 126.2.MSFT4IKC045500 1.70 +0.40 +30.77% 0.13 1.850 2.15 1,002 16,665
46.000 126.2.MSFT4IKC046000 1.40 +0.64 +84.21% -0.10 1.380 1.42 3,660 26,711
46.500 126.2.MSFT4IKC046500 1.02 +0.64 +168.42% 0.06 0.950 1.08 13,314 16,219
47.000 126.2.MSFT4IKC047000 0.46 +0.35 +318.18% -0.10 0.390 0.42 79,266 70,401
47.500 126.2.MSFT4IKC047500 0.07 +0.03 +75.00% 0.04 0.040 0.06 32,989 18,425
48.000 126.2.MSFT4IKC048000 0.01 -0.01 -50.00% 0.01 NA 0.01 3,416 28,004
48.500 126.2.MSFT4IKC048500 0.01 unch unch 0.01 NA 0.01 323 355
49.000 126.2.MSFT4IKC049000 0.01 unch unch 0.01 NA 0.01 435 1,606
49.500 126.2.MSFT4IKC049500 0.01 -0.04 -80.00% 0.01 NA 0.01 253 313
50.000 126.2.MSFT4IKC050000 0.01 unch unch 0.01 NA 0.01 252 1,111
50.500 126.2.MSFT4IKC050500 0.02 -0.20 -90.91% 0.02 NA 0.02 11 181
51.000 126.2.MSFT4IKC051000 0.05 +0.02 +66.67% 0.02 NA 0.02 1 103
51.500 126.2.MSFT4IKC051500 0.16 +0.16 NA 0.02 NA 0.02 11 11
52.000 126.2.MSFT4IKC052000 0.14 +0.12 +600.00% 0.02 NA 0.02 1 41
52.500 126.2.MSFT4IKC052500 0.07 -0.11 -61.11% 0.02 NA 0.02 115 35
53.000 126.2.MSFT4IKC053000 0.01 +0.01 NA 0.02 NA 0.02 16 46
53.500 126.2.MSFT4IKC053500 0.02 -0.15 -88.24% 0.02 NA 0.02 61 11
54.000 126.2.MSFT4IKC054000 0.03 -0.13 -81.25% 0.02 NA 0.02 31 11
54.500 126.2.MSFT4IKC054500 0.03 -0.12 -80.00% 0.02 NA 0.02 12 1
55.000 126.2.MSFT4IKC055000 0.02 -0.13 -86.67% 0.01 NA 0.01 1 1,006
60.000 126.2.MSFT4IKC060000 0.02 -0.07 -77.78% 0.02 NA 0.02 1 5
65.000 126.2.MSFT4IKC065000 0.05 +0.03 +150.00% 0.02 NA 0.02 5 15
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.MSFT4UKC030000 0.01 unch unch 0.01 NA 0.01 62 1,921
31.000 126.2.MSFT4UKC031000 0.01 unch unch 0.01 NA 0.01 56 2,121
32.000 126.2.MSFT4UKC032000 0.01 unch unch 0.01 NA 0.01 1 1,644
33.000 126.2.MSFT4UKC033000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 1,454
34.000 126.2.MSFT4UKC034000 0.01 unch unch 0.01 NA 0.01 21 605
35.000 126.2.MSFT4UKC035000 0.05 +0.04 +400.00% 0.01 NA 0.01 1 801
36.000 126.2.MSFT4UKC036000 0.02 unch unch 0.01 NA 0.01 12 1,541
37.000 126.2.MSFT4UKC037000 0.01 -0.05 -83.33% 0.01 NA 0.01 12 1,504
37.500 126.2.MSFT4UKC037500 0.08 +0.08 NA 0.02 NA 0.02 1 1
38.000 126.2.MSFT4UKC038000 0.01 -0.01 -50.00% 0.02 NA 0.02 6 2,457
38.500 126.2.MSFT4UKC038500 0.03 -0.06 -66.67% 0.01 NA 0.01 1 311
39.000 126.2.MSFT4UKC039000 0.02 +0.01 +100.00% 0.01 NA 0.01 1 3,919
39.500 126.2.MSFT4UKC039500 0.02 -0.10 -83.33% 0.02 NA 0.02 100 783
40.000 126.2.MSFT4UKC040000 0.01 -0.01 -50.00% 0.02 NA 0.02 113 3,621
40.500 126.2.MSFT4UKC040500 0.04 +0.01 +33.33% 0.02 NA 0.02 1 31
41.000 126.2.MSFT4UKC041000 0.01 -0.04 -80.00% 0.01 NA 0.01 46 17,443
41.500 126.2.MSFT4UKC041500 0.01 unch unch 0.01 NA 0.01 113 407
42.000 126.2.MSFT4UKC042000 0.01 -0.01 -50.00% 0.01 NA 0.01 60 16,284
42.500 126.2.MSFT4UKC042500 0.01 unch unch 0.01 NA 0.01 20 1,743
43.000 126.2.MSFT4UKC043000 0.01 -0.05 -83.33% 0.02 NA 0.02 3 9,810
43.500 126.2.MSFT4UKC043500 0.02 +0.01 +100.00% 0.02 NA 0.02 1 7,132
44.000 126.2.MSFT4UKC044000 0.01 unch unch 0.01 NA 0.01 228 17,414
44.500 126.2.MSFT4UKC044500 0.01 -0.01 -50.00% 0.01 NA 0.01 280 4,638
45.000 126.2.MSFT4UKC045000 0.01 -0.01 -50.00% 0.01 NA 0.01 660 9,535
45.500 126.2.MSFT4UKC045500 0.01 -0.03 -75.00% 0.01 NA 0.01 375 6,492
46.000 126.2.MSFT4UKC046000 0.01 -0.05 -83.33% 0.01 NA 0.01 2,401 6,983
46.500 126.2.MSFT4UKC046500 0.01 -0.12 -92.31% 0.01 NA 0.01 3,738 8,077
47.000 126.2.MSFT4UKC047000 0.01 -0.42 -97.67% 0.01 NA 0.01 2,816 5,426
47.500 126.2.MSFT4UKC047500 0.08 -0.87 -91.58% 0.13 0.110 0.13 2,907 1,812
48.000 126.2.MSFT4UKC048000 0.47 -0.87 -64.93% 0.18 0.350 0.66 3,134 2,944
48.500 126.2.MSFT4UKC048500 1.31 -0.71 -35.15% 0.18 0.780 1.16 124 44
49.000 126.2.MSFT4UKC049000 1.64 -0.68 -29.31% 0.18 1.350 1.66 37 412
49.500 126.2.MSFT4UKC049500 2.23 -1.52 -40.53% 0.15 1.760 2.13 56 72
50.000 126.2.MSFT4UKC050000 3.06 -0.24 -7.27% 0.15 2.260 2.63 3 449
50.500 126.2.MSFT4UKC050500 3.10 -0.60 -16.22% 0.17 2.760 3.15 10 5
51.000 126.2.MSFT4UKC051000 NA NA NA NA 3.400 3.7 NA NA
51.500 126.2.MSFT4UKC051500 4.85 +4.85 NA 0.22 3.900 4.2 1 1
52.000 126.2.MSFT4UKC052000 4.60 +4.60 NA 0.22 4.400 4.7 10 40
52.500 126.2.MSFT4UKC052500 NA NA NA NA 4.900 5.2 NA NA
53.000 126.2.MSFT4UKC053000 NA NA NA NA 5.400 5.7 NA NA
53.500 126.2.MSFT4UKC053500 NA NA NA NA 5.900 6.15 NA NA
54.000 126.2.MSFT4UKC054000 NA NA NA NA 6.400 6.7 NA NA
54.500 126.2.MSFT4UKC054500 NA NA NA NA 6.900 7.15 NA NA
55.000 126.2.MSFT4UKC055000 9.80 -2.45 -20.00% 1.22 6.250 8.7 40 14
60.000 126.2.MSFT4UKC060000 NA NA NA NA 11.250 14.15 NA NA
65.000 126.2.MSFT4UKC065000 NA NA NA NA 16.250 19.15 NA NA
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 8:10 PM ET