MICROSOFT CORP

(NASDAQ: MSFT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
39.46 Down -0.23 -0.58%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.MSFT4DPC027000 13.11 +1.19 +9.98% 0.69 12.400 13.15 49 23
28.000 126.2.MSFT4DPC028000 12.14 +0.74 +6.49% 0.69 11.450 12.15 18 19
29.000 126.2.MSFT4DPC029000 10.38 +10.38 NA 0.69 10.450 11.15 1 1
30.000 126.2.MSFT4DPC030000 NA NA NA NA 9.600 10 NA NA
30.500 126.2.MSFT4DPC030500 9.60 +9.60 NA 0.54 9.050 9.5 11 51
31.000 126.2.MSFT4DPC031000 NA NA NA NA 8.600 9 NA 36
31.500 126.2.MSFT4DPC031500 8.55 +8.55 NA 0.54 8.050 8.5 12 12
32.000 126.2.MSFT4DPC032000 NA NA NA NA 7.600 8 NA NA
32.500 126.2.MSFT4DPC032500 8.70 +1.00 +12.99% 0.54 7.200 7.5 2 2
33.000 126.2.MSFT4DPC033000 6.35 +6.35 NA 0.54 6.700 7 1 1
33.500 126.2.MSFT4DPC033500 5.30 +5.30 NA 0.54 6.100 6.5 1 1
34.000 126.2.MSFT4DPC034000 NA NA NA NA 5.500 6 NA NA
34.500 126.2.MSFT4DPC034500 5.57 +5.57 NA 0.54 5.200 5.5 19 19
35.000 126.2.MSFT4DPC035000 4.60 unch unch 0.49 4.650 4.95 5 20
35.500 126.2.MSFT4DPC035500 4.83 +0.93 +23.85% 0.49 4.150 4.45 1 41
36.000 126.2.MSFT4DPC036000 3.85 +0.50 +14.93% 0.49 3.650 3.95 20 62
36.500 126.2.MSFT4DPC036500 3.50 -0.20 -5.41% 0.49 3.150 3.45 6 146
37.000 126.2.MSFT4DPC037000 2.72 -0.32 -10.53% 0.53 2.810 2.99 277 288
37.500 126.2.MSFT4DPC037500 2.24 -0.20 -8.20% 0.43 2.330 2.39 32 923
38.000 126.2.MSFT4DPC038000 1.99 +0.09 +4.74% 0.48 1.920 1.94 7 1,040
38.500 126.2.MSFT4DPC038500 1.42 -0.27 -15.98% 0.57 1.380 1.53 96 598
39.000 126.2.MSFT4DPC039000 1.17 +0.04 +3.54% 0.69 1.000 1.15 8 3,799
39.500 126.2.MSFT4DPC039500 0.82 +0.02 +2.50% 0.83 0.800 0.83 4 3,047
40.000 126.2.MSFT4DPC040000 0.57 unch unch 0.57 0.550 0.57 50 8,803
40.500 126.2.MSFT4DPC040500 0.36 +0.01 +2.86% 0.39 0.360 0.39 79 3,831
41.000 126.2.MSFT4DPC041000 0.25 +0.02 +8.70% 0.24 0.210 0.24 463 7,392
41.500 126.2.MSFT4DPC041500 0.13 -0.01 -7.14% 0.14 0.130 0.14 11 2,931
42.000 126.2.MSFT4DPC042000 0.09 unch unch 0.09 0.060 0.09 250 2,859
42.500 126.2.MSFT4DPC042500 0.05 -0.01 -16.67% 0.06 0.020 0.06 71 1,941
43.000 126.2.MSFT4DPC043000 0.03 unch unch 0.04 0.020 0.04 20 2,208
43.500 126.2.MSFT4DPC043500 0.03 unch unch 0.02 0.010 0.02 20 46
44.000 126.2.MSFT4DPC044000 0.01 -0.01 -50.00% 0.08 NA 0.08 1 493
44.500 126.2.MSFT4DPC044500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.MSFT4DPC045000 0.01 -0.04 -80.00% 0.02 NA 0.02 1 34
45.500 126.2.MSFT4DPC045500 NA NA NA NA NA 0.08 NA NA
46.000 126.2.MSFT4DPC046000 0.05 -0.01 -16.67% 0.08 NA 0.08 4 4
46.500 126.2.MSFT4DPC046500 NA NA NA NA NA 0.07 NA NA
47.000 126.2.MSFT4DPC047000 NA NA NA NA NA 0.07 NA NA
47.500 126.2.MSFT4DPC047500 NA NA NA NA NA 0.07 NA NA
48.000 126.2.MSFT4DPC048000 NA NA NA NA NA 0.02 NA NA
48.500 126.2.MSFT4DPC048500 NA NA NA NA NA 0.07 NA NA
49.000 126.2.MSFT4DPC049000 NA NA NA NA NA 0.07 NA NA
50.000 126.2.MSFT4DPC050000 NA NA NA NA NA 0.07 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.MSFT4PPC027000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 2
28.000 126.2.MSFT4PPC028000 NA NA NA NA NA 0.02 NA NA
29.000 126.2.MSFT4PPC029000 0.02 +0.02 NA 0.02 NA 0.02 11 11
30.000 126.2.MSFT4PPC030000 NA NA NA NA NA 0.02 NA NA
30.500 126.2.MSFT4PPC030500 NA NA NA NA NA 0.02 NA NA
31.000 126.2.MSFT4PPC031000 NA NA NA NA NA 0.02 NA NA
31.500 126.2.MSFT4PPC031500 NA NA NA NA NA 0.02 NA NA
32.000 126.2.MSFT4PPC032000 0.04 -0.01 -20.00% 0.02 NA 0.02 6 20
32.500 126.2.MSFT4PPC032500 0.05 +0.05 NA 0.01 NA 0.01 1,656 1,656
33.000 126.2.MSFT4PPC033000 0.02 +0.02 NA 0.02 NA 0.02 20 20
33.500 126.2.MSFT4PPC033500 0.06 -0.08 -57.14% 0.02 NA 0.02 3 3
34.000 126.2.MSFT4PPC034000 0.03 -0.01 -25.00% 0.02 NA 0.02 2 76
34.500 126.2.MSFT4PPC034500 0.13 -0.10 -43.48% 0.02 NA 0.02 2 31
35.000 126.2.MSFT4PPC035000 0.01 -0.02 -66.67% 0.02 NA 0.02 20 810
35.500 126.2.MSFT4PPC035500 0.02 -0.03 -60.00% 0.08 NA 0.08 404 785
36.000 126.2.MSFT4PPC036000 0.02 unch unch 0.09 NA 0.09 151 729
36.500 126.2.MSFT4PPC036500 0.04 +0.01 +33.33% 0.03 NA 0.03 291 967
37.000 126.2.MSFT4PPC037000 0.05 unch unch 0.06 NA 0.06 117 1,034
37.500 126.2.MSFT4PPC037500 0.07 -0.02 -22.22% 0.08 0.050 0.08 37 2,169
38.000 126.2.MSFT4PPC038000 0.14 +0.02 +16.67% 0.14 0.100 0.14 638 4,567
38.500 126.2.MSFT4PPC038500 0.21 -0.03 -12.50% 0.23 0.190 0.23 2 2,912
39.000 126.2.MSFT4PPC039000 0.35 -0.04 -10.26% 0.37 0.320 0.37 191 10,079
39.500 126.2.MSFT4PPC039500 0.52 -0.05 -8.77% 0.52 0.500 0.56 73 5,669
40.000 126.2.MSFT4PPC040000 0.72 -0.07 -8.86% 0.24 0.770 0.78 37 3,131
40.500 126.2.MSFT4PPC040500 1.08 +0.05 +4.85% 0.04 1.060 1.08 39 1,023
41.000 126.2.MSFT4PPC041000 1.44 -0.04 -2.70% -0.03 1.350 1.51 18 1,255
41.500 126.2.MSFT4PPC041500 1.82 -0.24 -11.65% -0.19 1.820 1.85 53 770
42.000 126.2.MSFT4PPC042000 2.24 -0.27 -10.76% -0.25 2.270 2.29 15 801
42.500 126.2.MSFT4PPC042500 2.69 -0.32 -10.63% -0.29 2.730 2.75 14 264
43.000 126.2.MSFT4PPC043000 3.44 +0.44 +14.67% -0.09 3.100 3.45 168 188
43.500 126.2.MSFT4PPC043500 NA NA NA NA 3.600 3.95 NA NA
44.000 126.2.MSFT4PPC044000 4.14 +0.09 +2.22% -0.29 4.050 4.25 638 670
44.500 126.2.MSFT4PPC044500 4.44 +4.44 NA -0.14 4.550 4.9 28 28
45.000 126.2.MSFT4PPC045000 4.99 +4.99 NA -0.29 5.000 5.25 140 140
45.500 126.2.MSFT4PPC045500 5.53 +5.53 NA -0.09 5.500 5.95 777 775
46.000 126.2.MSFT4PPC046000 6.90 +6.90 NA -0.09 6.000 6.45 27 27
46.500 126.2.MSFT4PPC046500 NA NA NA NA 6.500 6.95 NA NA
47.000 126.2.MSFT4PPC047000 NA NA NA NA 7.000 7.45 NA NA
47.500 126.2.MSFT4PPC047500 NA NA NA NA 7.500 7.95 NA NA
48.000 126.2.MSFT4PPC048000 8.44 +0.31 +3.81% -0.09 8.000 8.45 130 307
48.500 126.2.MSFT4PPC048500 8.59 +8.59 NA -0.09 8.500 8.95 384 384
49.000 126.2.MSFT4PPC049000 8.99 +0.10 +1.12% -0.14 9.000 9.4 6 31
50.000 126.2.MSFT4PPC050000 9.98 +0.08 +0.81% -0.14 10.000 10.4 6 28
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 10:29 AM ET