MICROSOFT CORP

(NASDAQ: MSFT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
43.16 Down -0.42 -0.96%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
32.000 126.2.MSFT4H1C032000 11.27 +1.12 +11.03% 0.64 11.000 11.8 4 112
33.000 126.2.MSFT4H1C033000 12.35 +3.10 +33.51% 0.64 10.050 10.8 141 136
33.500 126.2.MSFT4H1C033500 NA NA NA NA 9.450 10.25 NA NA
34.000 126.2.MSFT4H1C034000 NA NA NA NA 9.050 9.8 NA NA
34.500 126.2.MSFT4H1C034500 NA NA NA NA 8.550 9.3 NA NA
35.000 126.2.MSFT4H1C035000 7.95 +7.95 NA 0.64 8.050 8.8 20 60
35.500 126.2.MSFT4H1C035500 7.94 -0.94 -10.59% 0.64 7.650 8.3 10 20
36.000 126.2.MSFT4H1C036000 7.40 -1.95 -20.86% 0.24 7.150 7.4 40 48
36.500 126.2.MSFT4H1C036500 8.85 +8.85 NA 0.24 6.650 6.9 20 20
37.000 126.2.MSFT4H1C037000 5.10 +0.55 +12.09% 0.24 6.150 6.4 1 44
37.500 126.2.MSFT4H1C037500 5.90 +1.75 +42.17% 0.24 5.650 5.9 230 310
38.000 126.2.MSFT4H1C038000 5.40 -1.95 -26.53% 0.24 5.200 5.4 186 531
38.500 126.2.MSFT4H1C038500 6.75 +3.20 +90.14% 0.24 4.700 4.9 10 319
39.000 126.2.MSFT4H1C039000 4.65 -1.60 -25.60% 0.19 4.150 4.35 1 57
39.500 126.2.MSFT4H1C039500 3.90 -1.10 -22.00% 0.24 3.700 3.9 41 111
40.000 126.2.MSFT4H1C040000 4.25 -0.20 -4.49% 0.24 3.200 3.4 27 223
40.500 126.2.MSFT4H1C040500 4.75 +0.60 +14.46% 0.23 2.710 2.89 2 331
41.000 126.2.MSFT4H1C041000 2.43 -0.22 -8.30% 0.23 2.220 2.39 67 114
41.500 126.2.MSFT4H1C041500 2.34 +0.14 +6.36% 0.23 1.720 1.89 105 963
42.000 126.2.MSFT4H1C042000 1.64 +0.15 +10.07% 0.19 1.190 1.35 491 2,011
42.500 126.2.MSFT4H1C042500 0.92 -0.18 -16.36% 0.18 0.760 0.84 388 2,508
43.000 126.2.MSFT4H1C043000 0.37 -0.28 -43.08% 0.17 0.320 0.33 630 1,815
43.500 126.2.MSFT4H1C043500 0.12 -0.14 -53.85% 0.13 0.120 0.13 3,659 1,840
44.000 126.2.MSFT4H1C044000 0.05 -0.06 -54.55% 0.05 0.030 0.05 1,638 6,755
44.500 126.2.MSFT4H1C044500 0.02 -0.02 -50.00% 0.03 0.020 0.03 403 4,969
45.000 126.2.MSFT4H1C045000 0.01 -0.01 -50.00% 0.02 0.010 0.02 465 4,377
45.500 126.2.MSFT4H1C045500 0.02 +0.01 +100.00% 0.01 NA 0.01 160 7,200
46.000 126.2.MSFT4H1C046000 0.01 unch unch 0.01 NA 0.01 520 5,447
46.500 126.2.MSFT4H1C046500 0.01 unch unch 0.01 NA 0.01 39 1,054
47.000 126.2.MSFT4H1C047000 0.01 unch unch 0.02 NA 0.02 730 31,604
47.500 126.2.MSFT4H1C047500 0.01 unch unch 0.02 NA 0.02 10 1,016
48.000 126.2.MSFT4H1C048000 0.02 unch unch 0.02 NA 0.02 95 9,356
48.500 126.2.MSFT4H1C048500 0.02 -0.02 -50.00% 0.02 NA 0.02 1 1,617
49.000 126.2.MSFT4H1C049000 NA NA NA NA NA 0.02 NA NA
49.500 126.2.MSFT4H1C049500 0.01 +0.01 NA 0.02 NA 0.02 40 40
50.000 126.2.MSFT4H1C050000 0.01 -0.07 -87.50% 0.01 NA 0.01 26 1,675
50.500 126.2.MSFT4H1C050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.MSFT4H1C051000 NA NA NA NA NA 0.02 NA NA
51.500 126.2.MSFT4H1C051500 NA NA NA NA NA 0.02 NA NA
52.000 126.2.MSFT4H1C052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.MSFT4H1C052500 NA NA NA NA NA 0.02 NA NA
53.000 126.2.MSFT4H1C053000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.MSFT4H1C055000 NA NA NA NA NA 0.02 NA NA
60.000 126.2.MSFT4H1C060000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.MSFT4H1C065000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
32.000 126.2.MSFT4T1C032000 0.02 unch unch 0.02 NA 0.02 1 42
33.000 126.2.MSFT4T1C033000 0.02 -0.01 -33.33% 0.02 NA 0.02 10 16
33.500 126.2.MSFT4T1C033500 0.02 +0.02 NA 0.02 NA 0.02 27 27
34.000 126.2.MSFT4T1C034000 NA NA NA NA NA 0.02 NA NA
34.500 126.2.MSFT4T1C034500 0.02 unch unch 0.02 NA 0.02 1 3
35.000 126.2.MSFT4T1C035000 0.02 -0.01 -33.33% 0.02 NA 0.02 48 118
35.500 126.2.MSFT4T1C035500 NA NA NA NA NA 0.02 NA NA
36.000 126.2.MSFT4T1C036000 0.02 +0.02 NA 0.02 NA 0.02 44 44
36.500 126.2.MSFT4T1C036500 0.03 +0.03 NA 0.02 NA 0.02 3 3
37.000 126.2.MSFT4T1C037000 0.04 +0.04 NA 0.02 NA 0.02 7 7
37.500 126.2.MSFT4T1C037500 0.02 +0.02 NA 0.02 NA 0.02 100 100
38.000 126.2.MSFT4T1C038000 0.14 +0.14 NA 0.02 NA 0.02 20 5
38.500 126.2.MSFT4T1C038500 0.02 +0.01 +100.00% 0.02 NA 0.02 1 267
39.000 126.2.MSFT4T1C039000 0.02 +0.01 +100.00% 0.02 NA 0.02 20 483
39.500 126.2.MSFT4T1C039500 0.02 +0.01 +100.00% 0.02 0.010 0.02 75 14,064
40.000 126.2.MSFT4T1C040000 0.02 +0.01 +100.00% 0.02 0.010 0.02 502 23,729
40.500 126.2.MSFT4T1C040500 0.01 -0.01 -50.00% 0.03 0.020 0.03 52 710
41.000 126.2.MSFT4T1C041000 0.02 -0.01 -33.33% 0.03 0.020 0.03 16 3,346
41.500 126.2.MSFT4T1C041500 0.02 -0.01 -33.33% 0.04 0.030 0.04 165 2,290
42.000 126.2.MSFT4T1C042000 0.03 +0.01 +50.00% 0.04 0.030 0.04 167 6,427
42.500 126.2.MSFT4T1C042500 0.05 +0.01 +25.00% 0.06 0.050 0.06 166 1,176
43.000 126.2.MSFT4T1C043000 0.11 +0.01 +10.00% 0.14 0.130 0.14 5,879 3,830
43.500 126.2.MSFT4T1C043500 0.36 +0.14 +63.64% 0.09 0.410 0.43 3,000 2,824
44.000 126.2.MSFT4T1C044000 0.81 +0.28 +52.83% -0.02 0.780 0.82 2,801 12,524
44.500 126.2.MSFT4T1C044500 1.26 +0.09 +7.69% -0.06 1.240 1.28 3,289 8,567
45.000 126.2.MSFT4T1C045000 1.75 +0.20 +12.90% -0.06 1.700 1.78 845 3,988
45.500 126.2.MSFT4T1C045500 2.11 +0.11 +5.50% -0.02 2.150 2.32 168 2,646
46.000 126.2.MSFT4T1C046000 2.56 +0.08 +3.23% 0.06 2.670 2.9 3 896
46.500 126.2.MSFT4T1C046500 2.80 +0.33 +13.36% 0.01 3.150 3.35 52 519
47.000 126.2.MSFT4T1C047000 2.09 -0.52 -19.92% 0.01 3.650 3.85 2 70
47.500 126.2.MSFT4T1C047500 3.20 +0.22 +7.38% 0.01 4.100 4.35 10 156
48.000 126.2.MSFT4T1C048000 3.70 +0.15 +4.23% 0.01 4.650 4.85 40 61
48.500 126.2.MSFT4T1C048500 3.65 +3.65 NA 0.01 5.100 5.35 16 71
49.000 126.2.MSFT4T1C049000 5.60 +5.60 NA 0.01 5.600 5.85 40 40
49.500 126.2.MSFT4T1C049500 6.10 +6.10 NA 0.01 6.150 6.35 80 NA
50.000 126.2.MSFT4T1C050000 NA NA NA NA 6.600 6.85 NA NA
50.500 126.2.MSFT4T1C050500 7.10 +7.10 NA 0.01 7.100 7.35 42 NA
51.000 126.2.MSFT4T1C051000 NA NA NA NA 7.100 7.95 NA NA
51.500 126.2.MSFT4T1C051500 NA NA NA NA 7.750 8.45 NA NA
52.000 126.2.MSFT4T1C052000 NA NA NA NA 8.250 8.95 NA NA
52.500 126.2.MSFT4T1C052500 NA NA NA NA 8.750 9.45 NA NA
53.000 126.2.MSFT4T1C053000 NA NA NA NA 9.100 9.95 NA NA
55.000 126.2.MSFT4T1C055000 NA NA NA NA 11.200 12 NA NA
60.000 126.2.MSFT4T1C060000 NA NA NA NA 16.200 17 NA NA
65.000 126.2.MSFT4T1C065000 NA NA NA NA 20.250 21.85 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 9:42 PM ET