MICROSOFT CORP

(NASDAQ: MSFT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
46.52Down-0.24-0.51%Today's Close  |  46.51 -0.01 -0.02% After hours
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% 0.38 14.850 16.9 3 30
31.000 126.2.MSFT4IKC031000 NA NA NA NA 13.850 15.65 NA NA
32.000 126.2.MSFT4IKC032000 13.00 +13.00 NA 0.13 12.850 14.65 105 136
33.000 126.2.MSFT4IKC033000 13.12 +1.12 +9.33% 1.68 11.850 15.2 1 1
34.000 126.2.MSFT4IKC034000 11.10 +0.10 +0.91% 1.68 10.850 14.2 50 50
35.000 126.2.MSFT4IKC035000 9.83 +1.63 +19.88% 0.13 9.850 11.65 1 16
36.000 126.2.MSFT4IKC036000 9.12 +0.12 +1.33% 1.83 8.800 12.35 56 258
37.000 126.2.MSFT4IKC037000 9.35 +1.05 +12.65% 0.18 9.150 9.7 10 136
37.500 126.2.MSFT4IKC037500 7.75 +7.75 NA 1.73 7.350 10.75 132 66
38.000 126.2.MSFT4IKC038000 7.42 +0.47 +6.76% 1.73 6.800 10.25 50 119
38.500 126.2.MSFT4IKC038500 6.65 -0.10 -1.48% 1.73 6.350 9.75 88 59
39.000 126.2.MSFT4IKC039000 7.69 +0.79 +11.45% 0.08 5.850 7.6 2 44
39.500 126.2.MSFT4IKC039500 NA NA NA NA 6.900 7.15 NA NA
40.000 126.2.MSFT4IKC040000 6.44 -0.21 -3.16% 0.13 6.400 6.65 30 10,786
40.500 126.2.MSFT4IKC040500 4.55 -0.25 -5.21% 0.13 5.900 6.15 78 355
41.000 126.2.MSFT4IKC041000 5.54 +0.04 +0.73% 0.08 5.400 5.6 20 543
41.500 126.2.MSFT4IKC041500 4.95 +1.10 +28.57% 0.13 4.900 5.15 22 226
42.000 126.2.MSFT4IKC042000 4.45 +0.25 +5.95% 0.08 4.400 4.6 80 1,142
42.500 126.2.MSFT4IKC042500 3.95 +1.32 +50.19% 0.08 3.900 4.1 41 196
43.000 126.2.MSFT4IKC043000 3.65 -0.15 -3.95% 0.08 3.400 3.6 52 2,893
43.500 126.2.MSFT4IKC043500 2.89 -0.46 -13.73% 0.13 2.930 3.15 10 952
44.000 126.2.MSFT4IKC044000 2.48 -0.31 -11.11% 0.03 2.470 2.55 5,599 40,831
44.500 126.2.MSFT4IKC044500 1.85 -0.39 -17.41% 0.09 1.960 2.11 2 1,517
45.000 126.2.MSFT4IKC045000 1.52 -0.33 -17.84% 0.07 1.490 1.59 11,770 34,321
45.500 126.2.MSFT4IKC045500 1.05 -0.28 -21.05% 0.11 1.040 1.13 3 16,871
46.000 126.2.MSFT4IKC046000 0.68 -0.24 -26.09% 0.16 0.660 0.68 3,427 29,302
46.500 126.2.MSFT4IKC046500 0.35 -0.21 -37.50% 0.33 0.340 0.35 8,634 15,521
47.000 126.2.MSFT4IKC047000 0.15 -0.13 -46.43% 0.16 0.140 0.16 14,464 62,447
47.500 126.2.MSFT4IKC047500 0.06 -0.06 -50.00% 0.07 0.060 0.07 5,278 15,285
48.000 126.2.MSFT4IKC048000 0.02 -0.03 -60.00% 0.04 0.020 0.04 1,077 28,541
48.500 126.2.MSFT4IKC048500 0.04 -0.03 -42.86% 0.02 NA 0.02 37 291
49.000 126.2.MSFT4IKC049000 0.01 -0.01 -50.00% 0.01 NA 0.01 100 1,370
49.500 126.2.MSFT4IKC049500 0.02 -0.01 -33.33% 0.02 NA 0.02 115 313
50.000 126.2.MSFT4IKC050000 0.01 -0.01 -50.00% 0.01 NA 0.01 50 1,122
50.500 126.2.MSFT4IKC050500 0.02 unch unch 0.02 NA 0.02 5 176
51.000 126.2.MSFT4IKC051000 0.03 unch unch 0.03 NA 0.03 80 103
51.500 126.2.MSFT4IKC051500 NA NA NA NA NA 0.03 NA NA
52.000 126.2.MSFT4IKC052000 0.02 +0.02 NA 0.02 NA 0.02 40 40
52.500 126.2.MSFT4IKC052500 NA NA NA NA NA 0.02 NA NA
53.000 126.2.MSFT4IKC053000 NA NA NA NA NA 0.02 NA NA
53.500 126.2.MSFT4IKC053500 NA NA NA NA NA 0.02 NA NA
54.000 126.2.MSFT4IKC054000 NA NA NA NA NA 0.02 NA NA
54.500 126.2.MSFT4IKC054500 NA NA NA NA NA 0.02 NA NA
55.000 126.2.MSFT4IKC055000 0.01 -0.01 -50.00% 0.01 NA 0.01 76 1,005
60.000 126.2.MSFT4IKC060000 0.02 +0.02 NA 0.02 NA 0.02 4 4
65.000 126.2.MSFT4IKC065000 0.02 +0.02 NA 0.02 NA 0.02 10 10
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 40 1,872
31.000 126.2.MSFT4UKC031000 0.01 unch unch 0.01 NA 0.01 35 2,066
32.000 126.2.MSFT4UKC032000 0.01 unch unch 0.01 NA 0.01 40 1,644
33.000 126.2.MSFT4UKC033000 0.01 unch unch 0.01 NA 0.01 40 1,449
34.000 126.2.MSFT4UKC034000 0.01 unch unch 0.01 NA 0.01 137 604
35.000 126.2.MSFT4UKC035000 0.01 -0.01 -50.00% 0.02 NA 0.02 32 801
36.000 126.2.MSFT4UKC036000 0.02 unch unch 0.02 NA 0.02 35 1,541
37.000 126.2.MSFT4UKC037000 0.01 unch unch 0.01 NA 0.01 60 1,500
37.500 126.2.MSFT4UKC037500 NA NA NA NA NA 0.02 NA NA
38.000 126.2.MSFT4UKC038000 0.03 +0.02 +200.00% 0.02 NA 0.02 10 2,457
38.500 126.2.MSFT4UKC038500 0.02 -0.01 -33.33% 0.02 NA 0.02 52 302
39.000 126.2.MSFT4UKC039000 0.02 +0.01 +100.00% 0.01 NA 0.01 49 3,876
39.500 126.2.MSFT4UKC039500 0.02 unch unch 0.02 NA 0.02 10 778
40.000 126.2.MSFT4UKC040000 0.02 +0.01 +100.00% 0.02 NA 0.02 10 3,787
40.500 126.2.MSFT4UKC040500 0.03 -0.03 -50.00% 0.02 NA 0.02 40 30
41.000 126.2.MSFT4UKC041000 0.01 unch unch 0.01 NA 0.01 62 17,438
41.500 126.2.MSFT4UKC041500 0.04 -0.04 -50.00% 0.01 NA 0.01 259 360
42.000 126.2.MSFT4UKC042000 0.02 +0.01 +100.00% 0.01 NA 0.01 2 16,629
42.500 126.2.MSFT4UKC042500 0.01 -0.01 -50.00% 0.01 NA 0.01 65 1,803
43.000 126.2.MSFT4UKC043000 0.01 -0.03 -75.00% 0.02 NA 0.02 439 10,396
43.500 126.2.MSFT4UKC043500 0.02 -0.02 -50.00% 0.02 0.010 0.02 269 7,524
44.000 126.2.MSFT4UKC044000 0.03 unch unch 0.02 0.010 0.02 325 16,777
44.500 126.2.MSFT4UKC044500 0.03 unch unch 0.03 0.020 0.03 325 4,847
45.000 126.2.MSFT4UKC045000 0.04 +0.01 +33.33% 0.05 0.030 0.05 514 9,527
45.500 126.2.MSFT4UKC045500 0.07 +0.01 +16.67% 0.08 0.070 0.08 1,055 7,625
46.000 126.2.MSFT4UKC046000 0.16 +0.04 +33.33% 0.16 0.140 0.16 2,153 6,408
46.500 126.2.MSFT4UKC046500 0.33 +0.08 +32.00% 0.34 0.320 0.34 1,407 7,202
47.000 126.2.MSFT4UKC047000 0.67 +0.18 +36.73% 0.17 0.620 0.65 2,999 4,752
47.500 126.2.MSFT4UKC047500 0.93 +0.10 +12.05% 0.13 1.020 1.11 429 1,884
48.000 126.2.MSFT4UKC048000 1.36 -0.35 -20.47% 0.11 1.440 1.59 10 5,518
48.500 126.2.MSFT4UKC048500 2.02 -0.16 -7.34% 0.10 1.920 2.08 10 34
49.000 126.2.MSFT4UKC049000 2.32 -0.42 -15.33% 0.09 2.410 2.57 218 493
49.500 126.2.MSFT4UKC049500 3.75 +3.75 NA 0.12 2.920 3.1 72 72
50.000 126.2.MSFT4UKC050000 3.30 -1.40 -29.79% 0.12 3.400 3.6 430 267
50.500 126.2.MSFT4UKC050500 3.70 +3.70 NA 0.12 3.900 4.1 5 5
51.000 126.2.MSFT4UKC051000 NA NA NA NA 4.400 4.6 NA NA
51.500 126.2.MSFT4UKC051500 NA NA NA NA 4.900 5.1 NA NA
52.000 126.2.MSFT4UKC052000 NA NA NA NA 5.350 5.6 NA 40
52.500 126.2.MSFT4UKC052500 NA NA NA NA 5.850 6.1 NA NA
53.000 126.2.MSFT4UKC053000 NA NA NA NA 6.350 6.6 NA NA
53.500 126.2.MSFT4UKC053500 NA NA NA NA 6.850 7.1 NA NA
54.000 126.2.MSFT4UKC054000 NA NA NA NA 7.350 7.6 NA NA
54.500 126.2.MSFT4UKC054500 NA NA NA NA 6.350 9.7 NA NA
55.000 126.2.MSFT4UKC055000 9.80 -2.45 -20.00% 0.17 6.850 8.65 40 14
60.000 126.2.MSFT4UKC060000 NA NA NA NA 11.850 13.6 NA NA
65.000 126.2.MSFT4UKC065000 NA NA NA NA 16.850 18.65 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 7:46 PM ET