MICROSOFT CORP

(NASDAQ: MSFT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
46.76 Up +0.52 +1.12%
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% 0.44 15.600 17.2 3 30
31.000 126.2.MSFT4IKC031000 NA NA NA NA 14.600 16.2 NA NA
32.000 126.2.MSFT4IKC032000 13.00 +13.00 NA 0.44 13.650 15.2 105 136
33.000 126.2.MSFT4IKC033000 13.12 +1.12 +9.33% 0.44 12.600 14.2 1 1
34.000 126.2.MSFT4IKC034000 11.10 +0.10 +0.91% 0.14 11.550 12.9 50 50
35.000 126.2.MSFT4IKC035000 9.83 +1.63 +19.88% 0.44 10.650 12.2 1 16
36.000 126.2.MSFT4IKC036000 9.12 +0.12 +1.33% 0.19 9.950 10.95 56 258
37.000 126.2.MSFT4IKC037000 9.35 +1.05 +12.65% 0.14 9.200 9.9 10 136
37.500 126.2.MSFT4IKC037500 7.75 +7.75 NA 0.14 8.700 9.4 132 66
38.000 126.2.MSFT4IKC038000 7.42 +0.47 +6.76% 0.14 8.150 8.9 50 119
38.500 126.2.MSFT4IKC038500 6.65 -0.10 -1.48% 0.14 7.550 8.4 88 59
39.000 126.2.MSFT4IKC039000 7.69 +0.79 +11.45% 0.14 7.700 7.9 2 44
39.500 126.2.MSFT4IKC039500 NA NA NA NA 7.200 7.4 NA NA
40.000 126.2.MSFT4IKC040000 6.44 -0.21 -3.16% 0.14 6.700 6.9 30 10,815
40.500 126.2.MSFT4IKC040500 4.55 -0.25 -5.21% 0.14 6.200 6.4 78 355
41.000 126.2.MSFT4IKC041000 5.50 +1.36 +32.85% 0.09 5.700 5.85 5 543
41.500 126.2.MSFT4IKC041500 3.85 +3.85 NA 0.14 5.200 5.4 226 226
42.000 126.2.MSFT4IKC042000 4.20 -0.45 -9.68% 0.14 4.700 4.9 18 1,142
42.500 126.2.MSFT4IKC042500 2.63 unch unch 0.14 4.200 4.4 144 196
43.000 126.2.MSFT4IKC043000 3.80 +0.45 +13.43% 0.14 3.750 3.9 5 2,897
43.500 126.2.MSFT4IKC043500 3.35 +0.86 +34.54% 0.14 3.200 3.4 75 952
44.000 126.2.MSFT4IKC044000 2.79 +0.54 +24.00% 0.10 2.760 2.86 352 41,007
44.500 126.2.MSFT4IKC044500 2.24 +0.45 +25.14% 0.13 2.240 2.39 41 1,507
45.000 126.2.MSFT4IKC045000 1.85 +0.55 +42.31% 0.13 1.800 1.89 1,187 35,191
45.500 126.2.MSFT4IKC045500 1.33 +0.45 +51.14% 0.14 1.340 1.4 161 16,931
46.000 126.2.MSFT4IKC046000 0.92 +0.39 +73.58% 0.19 0.920 0.95 1,280 29,493
46.500 126.2.MSFT4IKC046500 0.56 +0.27 +93.10% 0.30 0.550 0.56 4,400 15,483
47.000 126.2.MSFT4IKC047000 0.28 +0.13 +86.67% 0.28 0.260 0.28 26,833 43,178
47.500 126.2.MSFT4IKC047500 0.12 +0.04 +50.00% 0.13 0.110 0.13 6,889 14,019
48.000 126.2.MSFT4IKC048000 0.05 unch unch 0.06 0.050 0.06 1,660 28,599
48.500 126.2.MSFT4IKC048500 0.04 -0.03 -42.86% 0.04 0.020 0.04 37 291
49.000 126.2.MSFT4IKC049000 0.02 -0.02 -50.00% 0.03 0.010 0.03 450 1,370
49.500 126.2.MSFT4IKC049500 0.02 -0.01 -33.33% 0.02 0.010 0.02 115 313
50.000 126.2.MSFT4IKC050000 0.01 -0.01 -50.00% 0.01 NA 0.01 50 936
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 0.03 NA 0.03 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% 0.01 NA 0.01 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 0.01 unch unch 0.01 NA 0.01 157 16,785
42.500 126.2.MSFT4UKC042500 0.01 -0.01 -50.00% 0.01 NA 0.01 5 1,808
43.000 126.2.MSFT4UKC043000 0.04 +0.02 +100.00% 0.01 NA 0.01 232 10,406
43.500 126.2.MSFT4UKC043500 0.04 +0.01 +33.33% 0.02 0.010 0.02 30 7,524
44.000 126.2.MSFT4UKC044000 0.03 -0.02 -40.00% 0.02 0.010 0.02 1,004 16,155
44.500 126.2.MSFT4UKC044500 0.03 -0.03 -50.00% 0.03 0.020 0.03 18 4,854
45.000 126.2.MSFT4UKC045000 0.03 -0.08 -72.73% 0.05 0.040 0.05 1,851 9,863
45.500 126.2.MSFT4UKC045500 0.06 -0.13 -68.42% 0.07 0.060 0.07 560 7,425
46.000 126.2.MSFT4UKC046000 0.12 -0.22 -64.71% 0.13 0.110 0.13 566 6,478
46.500 126.2.MSFT4UKC046500 0.25 -0.35 -58.33% 0.25 0.240 0.25 815 6,784
47.000 126.2.MSFT4UKC047000 0.49 -0.49 -50.00% 0.28 0.500 0.52 1,619 4,197
47.500 126.2.MSFT4UKC047500 0.83 -0.62 -42.76% 0.11 0.820 0.85 441 1,987
48.000 126.2.MSFT4UKC048000 1.36 -0.35 -20.47% 0.09 1.190 1.33 10 5,518
48.500 126.2.MSFT4UKC048500 2.18 +0.44 +25.29% 0.06 1.660 1.8 25 34
49.000 126.2.MSFT4UKC049000 2.32 -0.42 -15.33% 0.06 2.150 2.3 218 305
49.500 126.2.MSFT4UKC049500 3.75 +3.75 NA 0.06 2.650 2.8 72 72
50.000 126.2.MSFT4UKC050000 3.30 -1.40 -29.79% 0.01 3.150 3.25 430 297
50.500 126.2.MSFT4UKC050500 3.70 +3.70 NA 0.06 3.600 3.8 5 5
51.000 126.2.MSFT4UKC051000 NA NA NA NA 4.100 4.3 NA NA
51.500 126.2.MSFT4UKC051500 NA NA NA NA 4.600 4.8 NA NA
52.000 126.2.MSFT4UKC052000 NA NA NA NA 5.100 5.3 NA 40
52.500 126.2.MSFT4UKC052500 NA NA NA NA 5.600 5.8 NA NA
53.000 126.2.MSFT4UKC053000 NA NA NA NA 6.100 6.3 NA NA
53.500 126.2.MSFT4UKC053500 NA NA NA NA 6.600 6.8 NA NA
54.000 126.2.MSFT4UKC054000 NA NA NA NA 7.100 7.5 NA NA
54.500 126.2.MSFT4UKC054500 NA NA NA NA 7.600 7.95 NA NA
55.000 126.2.MSFT4UKC055000 9.80 -2.45 -20.00% 0.26 8.100 8.5 40 14
60.000 126.2.MSFT4UKC060000 NA NA NA NA 12.950 13.6 NA NA
65.000 126.2.MSFT4UKC065000 NA NA NA NA 16.850 19.85 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 5:38 AM ET