MICROSOFT CORP

(NASDAQ: MSFT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
43.58 Down -0.31 -0.70%
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% 1.47 9.800 13.05 4 112
33.000 126.2.MSFT4H1C033000 12.35 +3.10 +33.51% 1.47 8.800 12.05 141 136
33.500 126.2.MSFT4H1C033500 NA NA NA NA 8.400 10.2 NA NA
34.000 126.2.MSFT4H1C034000 NA NA NA NA 7.800 11.05 NA NA
34.500 126.2.MSFT4H1C034500 NA NA NA NA 7.900 10.05 NA NA
35.000 126.2.MSFT4H1C035000 7.95 +7.95 NA 0.97 7.550 9.55 20 60
35.500 126.2.MSFT4H1C035500 8.88 -0.22 -2.42% 1.27 7.050 9.35 10 20
36.000 126.2.MSFT4H1C036000 9.35 +9.35 NA 0.07 7.450 7.65 48 48
36.500 126.2.MSFT4H1C036500 8.85 +8.85 NA 0.07 6.950 7.15 20 20
37.000 126.2.MSFT4H1C037000 5.10 +0.55 +12.09% 0.07 6.450 6.65 1 44
37.500 126.2.MSFT4H1C037500 4.15 -0.05 -1.19% 0.07 5.950 6.15 24 310
38.000 126.2.MSFT4H1C038000 7.35 +0.45 +6.52% 0.07 5.450 5.65 51 531
38.500 126.2.MSFT4H1C038500 6.75 +3.20 +90.14% 0.07 4.950 5.15 10 319
39.000 126.2.MSFT4H1C039000 4.65 -1.60 -25.60% 0.07 4.450 4.65 1 57
39.500 126.2.MSFT4H1C039500 3.90 -1.10 -22.00% 0.07 3.950 4.15 41 71
40.000 126.2.MSFT4H1C040000 4.25 -0.20 -4.49% 0.07 3.450 3.65 27 223
40.500 126.2.MSFT4H1C040500 4.75 +0.60 +14.46% 0.07 2.970 3.15 2 331
41.000 126.2.MSFT4H1C041000 2.65 -0.50 -15.87% 0.04 2.470 2.62 20 115
41.500 126.2.MSFT4H1C041500 2.34 +0.14 +6.36% 0.04 1.980 2.12 105 963
42.000 126.2.MSFT4H1C042000 1.49 -0.71 -32.27% 0.04 1.500 1.62 189 2,101
42.500 126.2.MSFT4H1C042500 1.10 -0.45 -29.03% 0.01 1.060 1.09 285 2,398
43.000 126.2.MSFT4H1C043000 0.65 -0.31 -32.29% 0.08 0.640 0.66 1,182 1,536
43.500 126.2.MSFT4H1C043500 0.26 -0.31 -54.39% 0.20 0.270 0.28 1,064 1,356
44.000 126.2.MSFT4H1C044000 0.11 -0.13 -54.17% 0.11 0.090 0.11 3,247 4,758
44.500 126.2.MSFT4H1C044500 0.04 -0.05 -55.56% 0.04 0.030 0.04 1,467 4,570
45.000 126.2.MSFT4H1C045000 0.02 -0.02 -50.00% 0.03 0.010 0.03 209 4,638
45.500 126.2.MSFT4H1C045500 0.01 -0.02 -66.67% 0.01 NA 0.01 300 7,248
46.000 126.2.MSFT4H1C046000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 5,460
46.500 126.2.MSFT4H1C046500 0.01 unch unch 0.02 NA 0.02 39 1,054
47.000 126.2.MSFT4H1C047000 0.01 unch unch 0.01 NA 0.01 730 31,617
47.500 126.2.MSFT4H1C047500 0.01 unch unch 0.02 NA 0.02 10 1,020
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 0.08 -0.09 -52.94% 0.01 NA 0.01 518 1,678
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 0.01 NA 0.01 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 0.01 unch unch 0.02 NA 0.02 368 14,488
40.000 126.2.MSFT4T1C040000 0.02 +0.01 +100.00% 0.02 NA 0.02 502 23,263
40.500 126.2.MSFT4T1C040500 0.02 +0.01 +100.00% 0.01 NA 0.01 240 556
41.000 126.2.MSFT4T1C041000 0.03 unch unch 0.02 NA 0.02 34 3,346
41.500 126.2.MSFT4T1C041500 0.03 unch unch 0.02 0.010 0.02 110 2,305
42.000 126.2.MSFT4T1C042000 0.02 -0.01 -33.33% 0.03 0.020 0.03 1,289 6,041
42.500 126.2.MSFT4T1C042500 0.04 +0.01 +33.33% 0.04 0.030 0.04 195 1,086
43.000 126.2.MSFT4T1C043000 0.10 +0.05 +100.00% 0.08 0.070 0.08 1,318 3,170
43.500 126.2.MSFT4T1C043500 0.22 +0.09 +69.23% 0.21 0.200 0.21 2,383 2,886
44.000 126.2.MSFT4T1C044000 0.53 +0.26 +96.30% 0.11 0.510 0.53 3,341 12,997
44.500 126.2.MSFT4T1C044500 1.17 +0.53 +82.81% 0.08 0.940 1 3,035 9,334
45.000 126.2.MSFT4T1C045000 1.55 +0.51 +49.04% 0.11 1.410 1.53 835 4,288
45.500 126.2.MSFT4T1C045500 2.00 +0.39 +24.22% 0.08 1.930 2 25 2,666
46.000 126.2.MSFT4T1C046000 2.48 +0.35 +16.43% 0.11 2.410 2.53 30 912
46.500 126.2.MSFT4T1C046500 2.80 +0.33 +13.36% 0.13 2.900 3.05 52 571
47.000 126.2.MSFT4T1C047000 2.09 -0.52 -19.92% 0.13 3.400 3.55 2 119
47.500 126.2.MSFT4T1C047500 3.20 +0.22 +7.38% 0.13 3.850 4.05 10 163
48.000 126.2.MSFT4T1C048000 3.70 +0.15 +4.23% 0.13 4.350 4.55 40 61
48.500 126.2.MSFT4T1C048500 3.65 +3.65 NA 0.13 4.850 5.05 16 71
49.000 126.2.MSFT4T1C049000 NA NA NA NA 5.350 5.55 NA 40
49.500 126.2.MSFT4T1C049500 NA NA NA NA 5.850 6.05 NA NA
50.000 126.2.MSFT4T1C050000 NA NA NA NA 6.350 6.55 NA NA
50.500 126.2.MSFT4T1C050500 NA NA NA NA 6.850 7.05 NA NA
51.000 126.2.MSFT4T1C051000 NA NA NA NA 7.200 8.2 NA NA
51.500 126.2.MSFT4T1C051500 NA NA NA NA 7.700 8.75 NA NA
52.000 126.2.MSFT4T1C052000 NA NA NA NA 7.150 9.25 NA NA
52.500 126.2.MSFT4T1C052500 NA NA NA NA 8.100 9.8 NA NA
53.000 126.2.MSFT4T1C053000 NA NA NA NA 8.150 10.25 NA NA
55.000 126.2.MSFT4T1C055000 NA NA NA NA 9.950 13.2 NA NA
60.000 126.2.MSFT4T1C060000 NA NA NA NA 14.950 18.2 NA NA
65.000 126.2.MSFT4T1C065000 NA NA NA NA 19.950 23.05 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 9:26 PM ET