MICROSOFT CORP

(NASDAQ: MSFT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
45.23Up+0.29+0.65%Today's Close  |  45.23 +0.01 -0.01% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
31.000 126.2.MSFT4HMC031000 NA NA NA NA 12.500 15.8 NA NA
32.000 126.2.MSFT4HMC032000 NA NA NA NA 11.500 14.75 NA NA
33.000 126.2.MSFT4HMC033000 NA NA NA NA 10.500 13.8 NA NA
34.000 126.2.MSFT4HMC034000 NA NA NA NA 9.500 12.65 NA NA
34.500 126.2.MSFT4HMC034500 NA NA NA NA 10.050 10.9 NA NA
35.000 126.2.MSFT4HMC035000 NA NA NA NA 9.600 10.3 NA NA
35.500 126.2.MSFT4HMC035500 NA NA NA NA 9.100 9.9 NA NA
36.000 126.2.MSFT4HMC036000 NA NA NA NA 8.600 9.4 NA NA
36.500 126.2.MSFT4HMC036500 NA NA NA NA 8.100 8.9 NA NA
37.000 126.2.MSFT4HMC037000 NA NA NA NA 7.600 8.4 NA NA
37.500 126.2.MSFT4HMC037500 4.95 +4.95 NA 0.12 7.450 7.85 10 10
38.000 126.2.MSFT4HMC038000 7.00 +7.00 NA 0.02 7.050 7.25 160 213
38.500 126.2.MSFT4HMC038500 6.50 +0.46 +7.62% 0.02 6.550 6.75 160 202
39.000 126.2.MSFT4HMC039000 4.42 +4.42 NA 0.02 6.050 6.25 16 3
39.500 126.2.MSFT4HMC039500 2.61 -0.32 -10.92% 0.02 5.550 5.75 40 146
40.000 126.2.MSFT4HMC040000 5.00 +0.81 +19.33% 0.02 5.050 5.25 680 387
40.500 126.2.MSFT4HMC040500 4.55 +0.70 +18.18% 0.02 4.550 4.75 10 124
41.000 126.2.MSFT4HMC041000 3.56 +0.71 +24.91% 0.02 4.050 4.25 20 1
41.500 126.2.MSFT4HMC041500 3.30 +1.30 +65.00% 0.02 3.550 3.75 10 10
42.000 126.2.MSFT4HMC042000 3.30 +0.35 +11.86% 0.02 3.050 3.25 2 111
42.500 126.2.MSFT4HMC042500 2.63 +0.19 +7.79% -0.02 2.590 2.71 52 22
43.000 126.2.MSFT4HMC043000 2.05 -0.04 -1.91% -0.01 2.090 2.22 103 499
43.500 126.2.MSFT4HMC043500 1.50 -0.19 -11.24% -0.03 1.600 1.7 165 546
44.000 126.2.MSFT4HMC044000 1.18 +0.17 +16.83% -0.03 1.140 1.2 155 930
44.500 126.2.MSFT4HMC044500 0.70 +0.11 +18.64% 0.00 0.660 0.73 168 1,129
45.000 126.2.MSFT4HMC045000 0.29 +0.07 +31.82% 0.07 0.290 0.3 2,679 7,033
45.500 126.2.MSFT4HMC045500 0.05 -0.01 -16.67% 0.07 0.060 0.07 944 3,557
46.000 126.2.MSFT4HMC046000 0.03 unch unch 0.03 0.020 0.03 181 3,052
46.500 126.2.MSFT4HMC046500 0.01 -0.01 -50.00% 0.02 NA 0.02 582 3,044
47.000 126.2.MSFT4HMC047000 0.01 -0.02 -66.67% 0.01 NA 0.01 533 20,565
47.500 126.2.MSFT4HMC047500 0.01 -0.01 -50.00% 0.01 NA 0.01 242 828
48.000 126.2.MSFT4HMC048000 0.01 -0.02 -66.67% 0.02 NA 0.02 80 1,816
48.500 126.2.MSFT4HMC048500 0.01 -0.02 -66.67% 0.02 NA 0.02 159 920
49.000 126.2.MSFT4HMC049000 0.03 -0.01 -25.00% 0.02 NA 0.02 113 304
49.500 126.2.MSFT4HMC049500 0.03 -0.01 -25.00% 0.02 NA 0.02 387 1,596
50.000 126.2.MSFT4HMC050000 0.01 unch unch 0.02 NA 0.02 6,100 7,205
50.500 126.2.MSFT4HMC050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.MSFT4HMC051000 NA NA NA NA NA 0.02 NA NA
51.500 126.2.MSFT4HMC051500 NA NA NA NA NA 0.02 NA NA
52.000 126.2.MSFT4HMC052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.MSFT4HMC052500 NA NA NA NA NA 0.02 NA NA
53.000 126.2.MSFT4HMC053000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.MSFT4HMC055000 NA NA NA NA NA 0.02 NA NA
60.000 126.2.MSFT4HMC060000 NA NA NA NA NA 0.02 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
31.000 126.2.MSFT4TMC031000 NA NA NA NA NA 0.02 NA NA
32.000 126.2.MSFT4TMC032000 0.03 +0.01 +50.00% 0.02 NA 0.02 73 89
33.000 126.2.MSFT4TMC033000 0.03 +0.01 +50.00% 0.02 NA 0.02 40 105
34.000 126.2.MSFT4TMC034000 0.03 unch unch 0.02 NA 0.02 1 24
34.500 126.2.MSFT4TMC034500 0.04 +0.01 +33.33% 0.02 NA 0.02 42 43
35.000 126.2.MSFT4TMC035000 0.04 +0.04 NA 0.02 NA 0.02 1 11
35.500 126.2.MSFT4TMC035500 0.04 +0.04 NA 0.02 NA 0.02 1 1
36.000 126.2.MSFT4TMC036000 0.03 -0.02 -40.00% 0.02 NA 0.02 3 4
36.500 126.2.MSFT4TMC036500 0.02 -0.02 -50.00% 0.02 NA 0.02 96 96
37.000 126.2.MSFT4TMC037000 0.03 -0.11 -78.57% 0.02 NA 0.02 2 2
37.500 126.2.MSFT4TMC037500 NA NA NA NA NA 0.02 NA NA
38.000 126.2.MSFT4TMC038000 NA NA NA NA NA 0.02 NA NA
38.500 126.2.MSFT4TMC038500 0.01 -0.03 -75.00% 0.02 NA 0.02 25 172
39.000 126.2.MSFT4TMC039000 0.01 -0.01 -50.00% 0.02 NA 0.02 660 822
39.500 126.2.MSFT4TMC039500 0.01 -0.13 -92.86% 0.02 NA 0.02 510 761
40.000 126.2.MSFT4TMC040000 0.01 -0.01 -50.00% 0.02 NA 0.02 357 1,508
40.500 126.2.MSFT4TMC040500 0.01 unch unch 0.02 NA 0.02 113 6,241
41.000 126.2.MSFT4TMC041000 0.01 unch unch 0.02 NA 0.02 110 6,975
41.500 126.2.MSFT4TMC041500 0.01 -0.01 -50.00% 0.02 NA 0.02 156 1,158
42.000 126.2.MSFT4TMC042000 0.01 unch unch 0.02 NA 0.02 149 1,613
42.500 126.2.MSFT4TMC042500 0.01 -0.01 -50.00% 0.01 NA 0.01 18 13,500
43.000 126.2.MSFT4TMC043000 0.01 -0.01 -50.00% 0.01 NA 0.01 6 2,124
43.500 126.2.MSFT4TMC043500 0.01 -0.01 -50.00% 0.01 NA 0.01 40 5,717
44.000 126.2.MSFT4TMC044000 0.03 -0.01 -25.00% 0.02 0.010 0.02 64 5,689
44.500 126.2.MSFT4TMC044500 0.04 -0.06 -60.00% 0.05 0.040 0.05 920 3,374
45.000 126.2.MSFT4TMC045000 0.13 -0.15 -53.57% 0.14 0.130 0.14 2,034 5,006
45.500 126.2.MSFT4TMC045500 0.41 -0.17 -29.31% 0.14 0.400 0.41 780 623
46.000 126.2.MSFT4TMC046000 1.00 +0.02 +2.04% 0.16 0.820 0.93 23 804
46.500 126.2.MSFT4TMC046500 1.47 -0.68 -31.63% 0.14 1.300 1.41 2 84
47.000 126.2.MSFT4TMC047000 2.70 +2.70 NA 0.14 1.800 1.91 10 10
47.500 126.2.MSFT4TMC047500 2.49 -0.40 -13.84% 0.14 2.300 2.41 10 45
48.000 126.2.MSFT4TMC048000 4.80 +4.80 NA 0.14 2.790 2.91 96 96
48.500 126.2.MSFT4TMC048500 5.85 +1.50 +34.48% 0.18 3.250 3.45 1 23
49.000 126.2.MSFT4TMC049000 3.80 -2.25 -37.19% 0.18 3.750 3.95 40 60
49.500 126.2.MSFT4TMC049500 6.50 +0.20 +3.17% 0.18 4.250 4.45 244 90
50.000 126.2.MSFT4TMC050000 5.31 -1.84 -25.73% 0.18 4.750 4.95 6,101 5,737
50.500 126.2.MSFT4TMC050500 NA NA NA NA 5.250 5.45 NA NA
51.000 126.2.MSFT4TMC051000 NA NA NA NA 5.750 5.95 NA NA
51.500 126.2.MSFT4TMC051500 NA NA NA NA 6.250 6.45 NA NA
52.000 126.2.MSFT4TMC052000 NA NA NA NA 6.750 6.95 NA NA
52.500 126.2.MSFT4TMC052500 NA NA NA NA 7.250 7.45 NA NA
53.000 126.2.MSFT4TMC053000 NA NA NA NA 7.650 8.15 NA NA
55.000 126.2.MSFT4TMC055000 NA NA NA NA 8.500 10.4 NA NA
60.000 126.2.MSFT4TMC060000 NA NA NA NA 14.600 15.55 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 4:04 PM ET