MICROSOFT CORP

(NASDAQ: MSFT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
44.88 Up +0.01 +0.02%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.MSFT4HTC032000 NA NA NA NA 11.250 13.2 NA NA
33.000 126.2.MSFT4HTC033000 NA NA NA NA 10.250 12.6 NA NA
34.000 126.2.MSFT4HTC034000 NA NA NA NA 9.250 11.55 NA NA
34.500 126.2.MSFT4HTC034500 8.55 +8.55 NA 0.42 8.750 10.8 10 10
35.000 126.2.MSFT4HTC035000 NA NA NA NA 9.500 10.05 NA NA
35.500 126.2.MSFT4HTC035500 NA NA NA NA 9.000 9.55 NA 10
36.000 126.2.MSFT4HTC036000 NA NA NA NA 8.500 9.05 NA 10
36.500 126.2.MSFT4HTC036500 NA NA NA NA 8.000 8.55 NA 40
37.000 126.2.MSFT4HTC037000 NA NA NA NA 7.500 8.05 NA 10
37.500 126.2.MSFT4HTC037500 NA NA NA NA 7.350 7.5 NA NA
38.000 126.2.MSFT4HTC038000 NA NA NA NA 6.850 7 NA NA
38.500 126.2.MSFT4HTC038500 NA NA NA NA 6.350 6.5 NA NA
39.000 126.2.MSFT4HTC039000 NA NA NA NA 5.850 6 NA 62
39.500 126.2.MSFT4HTC039500 5.50 -0.20 -3.51% 0.12 5.350 5.5 28 84
40.000 126.2.MSFT4HTC040000 5.00 +0.70 +16.28% 0.12 4.850 5 10 10
40.500 126.2.MSFT4HTC040500 4.50 +0.70 +18.42% 0.12 4.350 4.5 160 216
41.000 126.2.MSFT4HTC041000 4.00 +1.00 +33.33% 0.12 3.850 4 160 201
41.500 126.2.MSFT4HTC041500 2.64 +0.80 +43.48% 0.12 3.350 3.5 36 184
42.000 126.2.MSFT4HTC042000 3.05 -0.20 -6.15% 0.11 2.870 2.99 65 131
42.500 126.2.MSFT4HTC042500 2.67 -0.12 -4.30% 0.11 2.370 2.49 166 85
43.000 126.2.MSFT4HTC043000 1.71 -0.48 -21.92% 0.11 1.880 1.99 67 240
43.500 126.2.MSFT4HTC043500 1.44 +0.04 +2.86% 0.10 1.370 1.48 7 505
44.000 126.2.MSFT4HTC044000 0.95 -0.17 -15.18% 0.09 0.890 0.97 80 500
44.500 126.2.MSFT4HTC044500 0.45 +0.04 +9.76% 0.06 0.410 0.44 758 3,382
45.000 126.2.MSFT4HTC045000 0.10 -0.02 -16.67% 0.09 0.080 0.09 2,805 2,938
45.500 126.2.MSFT4HTC045500 0.02 -0.02 -50.00% 0.02 0.010 0.02 454 2,634
46.000 126.2.MSFT4HTC046000 0.01 -0.01 -50.00% 0.01 NA 0.01 459 8,460
46.500 126.2.MSFT4HTC046500 0.01 -0.01 -50.00% 0.01 NA 0.01 27 1,860
47.000 126.2.MSFT4HTC047000 0.01 unch unch 0.01 NA 0.01 27 1,894
47.500 126.2.MSFT4HTC047500 0.01 -0.01 -50.00% 0.01 NA 0.01 16 1,134
48.000 126.2.MSFT4HTC048000 0.01 -0.07 -87.50% 0.01 NA 0.01 8 849
48.500 126.2.MSFT4HTC048500 0.02 unch unch 0.01 NA 0.01 20 32
49.000 126.2.MSFT4HTC049000 0.01 -0.01 -50.00% 0.01 NA 0.01 5 372
49.500 126.2.MSFT4HTC049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.MSFT4HTC050000 0.01 -0.02 -66.67% 0.01 NA 0.01 21 102
50.500 126.2.MSFT4HTC050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.MSFT4HTC051000 NA NA NA NA NA 0.02 NA NA
51.500 126.2.MSFT4HTC051500 NA NA NA NA NA 0.02 NA NA
52.000 126.2.MSFT4HTC052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.MSFT4HTC052500 NA NA NA NA NA 0.02 NA NA
53.000 126.2.MSFT4HTC053000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.MSFT4HTC055000 NA NA NA NA NA 0.02 NA NA
60.000 126.2.MSFT4HTC060000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.MSFT4HTC065000 NA NA NA NA NA 0.02 NA NA
AUGUST 29, 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.MSFT4TTC032000 NA NA NA NA NA 0.02 NA NA
33.000 126.2.MSFT4TTC033000 0.02 +0.02 NA 0.02 NA 0.02 4 46
34.000 126.2.MSFT4TTC034000 0.03 +0.03 NA 0.02 NA 0.02 1 1
34.500 126.2.MSFT4TTC034500 0.10 +0.10 NA 0.02 NA 0.02 9 10
35.000 126.2.MSFT4TTC035000 0.10 +0.10 NA 0.02 NA 0.02 22 42
35.500 126.2.MSFT4TTC035500 0.02 -0.04 -66.67% 0.02 NA 0.02 78 90
36.000 126.2.MSFT4TTC036000 NA NA NA NA NA 0.02 NA NA
36.500 126.2.MSFT4TTC036500 NA NA NA NA NA 0.02 NA NA
37.000 126.2.MSFT4TTC037000 NA NA NA NA NA 0.02 NA NA
37.500 126.2.MSFT4TTC037500 NA NA NA NA NA 0.02 NA NA
38.000 126.2.MSFT4TTC038000 0.06 +0.06 NA 0.02 NA 0.02 7 7
38.500 126.2.MSFT4TTC038500 0.06 -0.03 -33.33% 0.02 NA 0.02 62 241
39.000 126.2.MSFT4TTC039000 0.09 -0.05 -35.71% 0.02 NA 0.02 62 668
39.500 126.2.MSFT4TTC039500 0.10 -0.05 -33.33% 0.02 NA 0.02 62 224
40.000 126.2.MSFT4TTC040000 0.01 -0.01 -50.00% 0.01 NA 0.01 80 626
40.500 126.2.MSFT4TTC040500 0.01 -0.04 -80.00% 0.01 NA 0.01 25 1,329
41.000 126.2.MSFT4TTC041000 0.01 -0.01 -50.00% 0.01 NA 0.01 360 4,979
41.500 126.2.MSFT4TTC041500 0.01 -0.09 -90.00% 0.01 NA 0.01 419 1,267
42.000 126.2.MSFT4TTC042000 0.02 unch unch 0.01 NA 0.01 70 651
42.500 126.2.MSFT4TTC042500 0.01 unch unch 0.01 NA 0.01 49 20,481
43.000 126.2.MSFT4TTC043000 0.01 unch unch 0.01 NA 0.01 1 692
43.500 126.2.MSFT4TTC043500 0.01 -0.01 -50.00% 0.01 NA 0.01 10 1,447
44.000 126.2.MSFT4TTC044000 0.03 unch unch 0.02 0.010 0.02 625 3,896
44.500 126.2.MSFT4TTC044500 0.04 -0.04 -50.00% 0.05 0.030 0.05 1,006 4,687
45.000 126.2.MSFT4TTC045000 0.19 -0.09 -32.14% 0.08 0.190 0.2 761 4,974
45.500 126.2.MSFT4TTC045500 0.85 +0.21 +32.81% 0.02 0.550 0.64 261 884
46.000 126.2.MSFT4TTC046000 1.25 +0.14 +12.61% 0.01 1.020 1.13 50 937
46.500 126.2.MSFT4TTC046500 1.68 +0.17 +11.26% 0.00 1.510 1.62 53 382
47.000 126.2.MSFT4TTC047000 1.84 -0.07 -3.66% 0.00 2.010 2.12 40 76
47.500 126.2.MSFT4TTC047500 2.35 -1.66 -41.40% 0.01 2.520 2.63 1 22
48.000 126.2.MSFT4TTC048000 2.82 -2.28 -44.71% 0.03 3.000 3.15 10 42
48.500 126.2.MSFT4TTC048500 NA NA NA NA 3.500 3.65 NA NA
49.000 126.2.MSFT4TTC049000 4.60 -1.85 -28.68% 0.03 4.000 4.15 139 140
49.500 126.2.MSFT4TTC049500 NA NA NA NA 4.500 4.65 NA NA
50.000 126.2.MSFT4TTC050000 4.60 -0.20 -4.17% 0.03 5.000 5.15 60 189
50.500 126.2.MSFT4TTC050500 NA NA NA NA 5.500 5.65 NA NA
51.000 126.2.MSFT4TTC051000 NA NA NA NA 6.000 6.15 NA NA
51.500 126.2.MSFT4TTC051500 NA NA NA NA 6.500 6.65 NA NA
52.000 126.2.MSFT4TTC052000 NA NA NA NA 7.000 7.15 NA NA
52.500 126.2.MSFT4TTC052500 NA NA NA NA 7.450 7.7 NA NA
53.000 126.2.MSFT4TTC053000 NA NA NA NA 7.950 8.2 NA NA
55.000 126.2.MSFT4TTC055000 NA NA NA NA 9.800 10.2 NA NA
60.000 126.2.MSFT4TTC060000 NA NA NA NA 14.950 15.2 NA NA
65.000 126.2.MSFT4TTC065000 NA NA NA NA 18.650 21.7 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 11:28 PM ET