MICROSOFT CORP

(NASDAQ: MSFT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
44.91 Up +0.08 +0.17%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.MSFT4GPC031000 NA NA NA NA 12.250 15.65 NA NA
32.000 126.2.MSFT4GPC032000 9.90 +9.90 NA 1.74 11.250 14.65 49 49
33.000 126.2.MSFT4GPC033000 NA NA NA NA 10.250 13.65 NA NA
33.500 126.2.MSFT4GPC033500 NA NA NA NA 9.750 13.15 NA NA
34.000 126.2.MSFT4GPC034000 NA NA NA NA 9.250 12.65 NA NA
34.500 126.2.MSFT4GPC034500 NA NA NA NA 8.750 12.15 NA NA
35.000 126.2.MSFT4GPC035000 NA NA NA NA 8.250 11.65 NA NA
35.500 126.2.MSFT4GPC035500 9.30 +9.30 NA 1.59 7.750 11 2 2
36.000 126.2.MSFT4GPC036000 8.80 +0.90 +11.39% 1.19 8.100 10.1 17 20
36.500 126.2.MSFT4GPC036500 5.00 +5.00 NA 1.59 6.800 10 41 41
37.000 126.2.MSFT4GPC037000 7.70 +3.95 +105.33% 1.79 6.250 9.7 25 114
37.500 126.2.MSFT4GPC037500 4.00 -0.05 -1.23% 0.19 7.400 7.6 80 189
38.000 126.2.MSFT4GPC038000 6.90 +0.25 +3.76% 0.19 6.850 7.1 7 350
38.500 126.2.MSFT4GPC038500 6.15 +1.45 +30.85% 0.19 6.400 6.6 20 476
39.000 126.2.MSFT4GPC039000 4.15 +1.36 +48.75% 0.19 5.900 6.1 120 144
39.500 126.2.MSFT4GPC039500 5.10 +0.20 +4.08% 0.19 5.400 5.6 6 200
40.000 126.2.MSFT4GPC040000 4.96 +0.01 +0.20% 0.19 4.900 5.1 18 407
40.500 126.2.MSFT4GPC040500 4.47 +0.32 +7.71% 0.24 4.400 4.65 11 581
41.000 126.2.MSFT4GPC041000 3.95 +0.53 +15.50% 0.24 3.950 4.15 6 991
41.500 126.2.MSFT4GPC041500 3.50 unch unch 0.19 3.450 3.6 65 1,916
42.000 126.2.MSFT4GPC042000 3.15 +0.05 +1.61% 0.19 3.000 3.1 300 8,285
42.500 126.2.MSFT4GPC042500 2.66 -0.04 -1.48% 0.30 2.580 2.71 513 5,674
43.000 126.2.MSFT4GPC043000 2.28 unch unch 0.34 2.160 2.25 401 8,219
43.500 126.2.MSFT4GPC043500 1.88 unch unch 0.44 1.780 1.85 391 2,061
44.000 126.2.MSFT4GPC044000 1.47 -0.11 -6.96% 0.58 1.430 1.49 434 4,922
44.500 126.2.MSFT4GPC044500 1.14 -0.08 -6.56% 0.74 1.130 1.15 920 5,751
45.000 126.2.MSFT4GPC045000 0.90 -0.10 -10.00% 0.9 0.870 0.9 5,853 4,445
45.500 126.2.MSFT4GPC045500 0.67 -0.10 -12.99% 0.67 0.660 0.67 2,704 2,219
46.000 126.2.MSFT4GPC046000 0.49 -0.13 -20.97% 0.5 0.490 0.5 1,990 32,457
46.500 126.2.MSFT4GPC046500 0.38 -0.11 -22.45% 0.36 0.350 0.36 428 1,334
47.000 126.2.MSFT4GPC047000 0.25 -0.10 -28.57% 0.27 0.250 0.27 3,011 1,379
47.500 126.2.MSFT4GPC047500 0.18 -0.10 -35.71% 0.18 0.160 0.18 2,501 1,244
48.000 126.2.MSFT4GPC048000 0.11 -0.12 -52.17% 0.12 0.100 0.12 659 4,999
48.500 126.2.MSFT4GPC048500 0.14 -0.01 -6.67% 0.09 0.060 0.09 88 818
49.000 126.2.MSFT4GPC049000 0.06 -0.07 -53.85% 0.06 0.040 0.06 59 739
49.500 126.2.MSFT4GPC049500 0.02 -0.09 -81.82% 0.04 0.020 0.04 118 167
50.000 126.2.MSFT4GPC050000 0.02 -0.06 -75.00% 0.03 0.010 0.03 35 233
50.500 126.2.MSFT4GPC050500 0.06 unch unch 0.04 NA 0.04 21 183
51.000 126.2.MSFT4GPC051000 0.03 -0.01 -25.00% 0.04 0.010 0.04 14 99
51.500 126.2.MSFT4GPC051500 0.04 +0.04 NA 0.03 NA 0.03 46 NA
52.000 126.2.MSFT4GPC052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.MSFT4GPC052500 0.03 +0.03 NA 0.02 NA 0.02 106 NA
53.000 126.2.MSFT4GPC053000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.MSFT4GPC055000 0.01 +0.01 NA 0.02 NA 0.02 10 10
60.000 126.2.MSFT4GPC060000 0.02 +0.02 NA 0.02 NA 0.02 10 NA
JULY 25, 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.MSFT4SPC031000 NA NA NA NA NA 0.02 NA NA
32.000 126.2.MSFT4SPC032000 NA NA NA NA NA 0.02 NA NA
33.000 126.2.MSFT4SPC033000 NA NA NA NA NA 0.02 NA NA
33.500 126.2.MSFT4SPC033500 NA NA NA NA NA 0.02 NA 6
34.000 126.2.MSFT4SPC034000 0.03 unch unch 0.02 NA 0.02 4 40
34.500 126.2.MSFT4SPC034500 0.05 +0.05 NA 0.02 NA 0.02 2 2
35.000 126.2.MSFT4SPC035000 0.05 -0.01 -16.67% 0.02 NA 0.02 5 27
35.500 126.2.MSFT4SPC035500 NA NA NA NA NA 0.02 NA NA
36.000 126.2.MSFT4SPC036000 0.01 -0.01 -50.00% 0.01 NA 0.01 35 6
36.500 126.2.MSFT4SPC036500 0.05 +0.05 NA 0.02 NA 0.02 20 20
37.000 126.2.MSFT4SPC037000 0.01 unch unch 0.02 NA 0.02 7 254
37.500 126.2.MSFT4SPC037500 0.02 +0.01 +100.00% 0.02 NA 0.02 2,504 3,603
38.000 126.2.MSFT4SPC038000 0.02 -0.02 -50.00% 0.02 NA 0.02 2,140 2,160
38.500 126.2.MSFT4SPC038500 0.02 unch unch 0.02 0.010 0.02 636 855
39.000 126.2.MSFT4SPC039000 0.02 -0.02 -50.00% 0.03 0.010 0.03 339 3,902
39.500 126.2.MSFT4SPC039500 0.03 -0.05 -62.50% 0.04 0.020 0.04 860 2,371
40.000 126.2.MSFT4SPC040000 0.03 -0.02 -40.00% 0.05 0.040 0.05 506 29,971
40.500 126.2.MSFT4SPC040500 0.04 -0.05 -55.56% 0.06 0.040 0.06 65 6,685
41.000 126.2.MSFT4SPC041000 0.07 -0.02 -22.22% 0.08 0.060 0.08 580 6,168
41.500 126.2.MSFT4SPC041500 0.09 -0.03 -25.00% 0.11 0.080 0.11 822 6,539
42.000 126.2.MSFT4SPC042000 0.14 -0.03 -17.65% 0.15 0.140 0.15 4,709 36,672
42.500 126.2.MSFT4SPC042500 0.19 -0.04 -17.39% 0.19 0.180 0.19 588 2,212
43.000 126.2.MSFT4SPC043000 0.28 -0.06 -17.65% 0.28 0.270 0.28 2,936 26,514
43.500 126.2.MSFT4SPC043500 0.37 -0.10 -21.28% 0.38 0.360 0.38 1,663 6,807
44.000 126.2.MSFT4SPC044000 0.52 -0.13 -20.00% 0.54 0.530 0.54 4,488 13,373
44.500 126.2.MSFT4SPC044500 0.73 -0.13 -15.12% 0.73 0.720 0.73 682 7,486
45.000 126.2.MSFT4SPC045000 0.97 -0.12 -11.01% 0.88 0.950 0.97 8,263 2,742
45.500 126.2.MSFT4SPC045500 1.23 -0.14 -10.22% 0.68 1.240 1.27 289 669
46.000 126.2.MSFT4SPC046000 1.57 -0.04 -2.48% 0.47 1.550 1.56 193 428
46.500 126.2.MSFT4SPC046500 1.89 -0.19 -9.13% 0.37 1.880 1.96 25 843
47.000 126.2.MSFT4SPC047000 2.29 -0.18 -7.29% 0.26 2.290 2.35 134 157
47.500 126.2.MSFT4SPC047500 2.71 -0.07 -2.52% 0.21 2.720 2.8 197 185
48.000 126.2.MSFT4SPC048000 3.22 +0.07 +2.22% 0.16 3.100 3.25 3 105
48.500 126.2.MSFT4SPC048500 3.60 +3.60 NA 0.11 3.500 3.7 5 NA
49.000 126.2.MSFT4SPC049000 4.10 -0.30 -6.82% 0.06 4.000 4.15 5 24
49.500 126.2.MSFT4SPC049500 4.90 +4.90 NA 0.06 4.450 4.65 9 8
50.000 126.2.MSFT4SPC050000 4.90 -0.50 -9.26% 0.06 4.950 5.15 2 15
50.500 126.2.MSFT4SPC050500 NA NA NA NA 5.450 5.65 NA NA
51.000 126.2.MSFT4SPC051000 NA NA NA NA 5.950 6.15 NA NA
51.500 126.2.MSFT4SPC051500 NA NA NA NA 6.450 6.65 NA NA
52.000 126.2.MSFT4SPC052000 NA NA NA NA 6.900 7.15 NA NA
52.500 126.2.MSFT4SPC052500 NA NA NA NA 6.000 9.2 NA NA
53.000 126.2.MSFT4SPC053000 8.15 +8.15 NA 1.66 6.350 9.75 4 NA
55.000 126.2.MSFT4SPC055000 NA NA NA NA 8.350 10.65 NA NA
60.000 126.2.MSFT4SPC060000 NA NA NA NA 13.350 16.75 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 1:30 PM ET