MICROSOFT CORP

(NASDAQ: MSFT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
44.06 Down -0.44 -0.99%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.MSFT4H1C032000 11.27 +1.12 +11.03% 0.99 11.750 13.05 4 112
33.000 126.2.MSFT4H1C033000 12.35 +3.10 +33.51% 0.79 10.850 11.85 141 136
33.500 126.2.MSFT4H1C033500 NA NA NA NA 10.200 11.35 NA NA
34.000 126.2.MSFT4H1C034000 NA NA NA NA 9.950 10.95 NA NA
34.500 126.2.MSFT4H1C034500 NA NA NA NA 9.400 10.4 NA NA
35.000 126.2.MSFT4H1C035000 7.95 +7.95 NA 0.79 9.150 9.85 20 60
35.500 126.2.MSFT4H1C035500 9.10 +9.10 NA 0.69 8.750 9.25 20 10
36.000 126.2.MSFT4H1C036000 9.35 +9.35 NA 1.19 8.250 9.25 48 48
36.500 126.2.MSFT4H1C036500 8.85 +8.85 NA 0.54 7.750 8.1 20 20
37.000 126.2.MSFT4H1C037000 5.10 +0.55 +12.09% 0.54 7.400 7.6 1 44
37.500 126.2.MSFT4H1C037500 4.15 -0.05 -1.19% 0.54 6.900 7.1 24 310
38.000 126.2.MSFT4H1C038000 7.35 +0.45 +6.52% 0.54 6.400 6.6 51 531
38.500 126.2.MSFT4H1C038500 6.75 +3.20 +90.14% 0.54 5.900 6.1 10 319
39.000 126.2.MSFT4H1C039000 6.25 +3.39 +118.53% 0.54 5.400 5.6 10 51
39.500 126.2.MSFT4H1C039500 5.00 -0.60 -10.71% 0.49 4.900 5.05 6 71
40.000 126.2.MSFT4H1C040000 4.45 -0.60 -11.88% 0.54 4.400 4.6 3 206
40.500 126.2.MSFT4H1C040500 4.75 +0.60 +14.46% 0.54 3.900 4.1 2 331
41.000 126.2.MSFT4H1C041000 3.55 -0.55 -13.41% 0.54 3.400 3.6 23 115
41.500 126.2.MSFT4H1C041500 2.85 -0.10 -3.39% 0.54 2.970 3.1 3 976
42.000 126.2.MSFT4H1C042000 2.54 +0.02 +0.79% 0.54 2.470 2.6 373 2,119
42.500 126.2.MSFT4H1C042500 2.06 -0.13 -5.94% 0.54 1.990 2.1 160 2,138
43.000 126.2.MSFT4H1C043000 1.55 +0.07 +4.73% 0.54 1.500 1.6 114 1,558
43.500 126.2.MSFT4H1C043500 1.12 -0.03 -2.61% 0.54 1.070 1.1 89 812
44.000 126.2.MSFT4H1C044000 0.68 +0.01 +1.49% 0.64 0.680 0.7 489 3,472
44.500 126.2.MSFT4H1C044500 0.37 -0.05 -11.90% 0.39 0.380 0.39 1,010 4,055
45.000 126.2.MSFT4H1C045000 0.19 -0.05 -20.83% 0.2 0.190 0.2 1,498 5,210
45.500 126.2.MSFT4H1C045500 0.10 -0.03 -23.08% 0.11 0.100 0.11 86 7,159
46.000 126.2.MSFT4H1C046000 0.05 -0.03 -37.50% 0.06 0.050 0.06 2,762 5,507
46.500 126.2.MSFT4H1C046500 0.05 unch unch 0.05 0.040 0.05 1 1,056
47.000 126.2.MSFT4H1C047000 0.03 -0.01 -25.00% 0.04 0.030 0.04 100 31,625
47.500 126.2.MSFT4H1C047500 0.03 unch unch 0.03 0.020 0.03 101 960
48.000 126.2.MSFT4H1C048000 0.02 unch unch 0.03 0.020 0.03 95 9,356
48.500 126.2.MSFT4H1C048500 0.02 -0.02 -50.00% 0.03 0.010 0.03 1 1,617
49.000 126.2.MSFT4H1C049000 NA NA NA NA 0.010 0.04 NA NA
49.500 126.2.MSFT4H1C049500 0.01 +0.01 NA 0.03 0.010 0.03 40 40
50.000 126.2.MSFT4H1C050000 0.08 -0.09 -52.94% 0.03 0.010 0.03 518 1,678
50.500 126.2.MSFT4H1C050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.MSFT4H1C051000 NA NA NA NA NA 0.01 NA NA
51.500 126.2.MSFT4H1C051500 NA NA NA NA NA 0.02 NA NA
52.000 126.2.MSFT4H1C052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.MSFT4H1C052500 NA NA NA NA NA 0.02 NA NA
53.000 126.2.MSFT4H1C053000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.MSFT4H1C055000 NA NA NA NA NA 0.02 NA NA
60.000 126.2.MSFT4H1C060000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.MSFT4H1C065000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 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.MSFT4T1C032000 0.02 unch unch 0.02 NA 0.02 1 42
33.000 126.2.MSFT4T1C033000 0.02 -0.01 -33.33% 0.02 NA 0.02 10 16
33.500 126.2.MSFT4T1C033500 0.02 +0.02 NA 0.02 NA 0.02 27 27
34.000 126.2.MSFT4T1C034000 NA NA NA NA NA 0.02 NA NA
34.500 126.2.MSFT4T1C034500 0.02 unch unch 0.02 NA 0.02 1 3
35.000 126.2.MSFT4T1C035000 0.02 -0.01 -33.33% 0.02 NA 0.02 48 118
35.500 126.2.MSFT4T1C035500 NA NA NA NA NA 0.02 NA NA
36.000 126.2.MSFT4T1C036000 0.02 +0.02 NA 0.01 NA 0.01 44 44
36.500 126.2.MSFT4T1C036500 0.03 +0.03 NA 0.02 NA 0.02 3 3
37.000 126.2.MSFT4T1C037000 0.04 +0.04 NA 0.02 NA 0.02 7 7
37.500 126.2.MSFT4T1C037500 0.02 +0.02 NA 0.02 NA 0.02 100 100
38.000 126.2.MSFT4T1C038000 0.14 +0.14 NA 0.01 NA 0.01 20 5
38.500 126.2.MSFT4T1C038500 0.01 -0.06 -85.71% 0.02 NA 0.02 159 267
39.000 126.2.MSFT4T1C039000 0.01 -0.01 -50.00% 0.02 0.010 0.02 200 478
39.500 126.2.MSFT4T1C039500 0.03 -0.08 -72.73% 0.02 0.010 0.02 3 14,390
40.000 126.2.MSFT4T1C040000 0.02 unch unch 0.02 0.010 0.02 50 23,263
40.500 126.2.MSFT4T1C040500 0.02 -0.07 -77.78% 0.02 0.010 0.02 189 422
41.000 126.2.MSFT4T1C041000 0.03 unch unch 0.03 0.020 0.03 30 3,348
41.500 126.2.MSFT4T1C041500 0.03 +0.02 +200.00% 0.03 0.020 0.03 900 2,326
42.000 126.2.MSFT4T1C042000 0.03 unch unch 0.04 0.030 0.04 85 6,014
42.500 126.2.MSFT4T1C042500 0.03 -0.01 -25.00% 0.05 0.030 0.05 844 993
43.000 126.2.MSFT4T1C043000 0.07 -0.01 -12.50% 0.06 0.050 0.06 343 2,529
43.500 126.2.MSFT4T1C043500 0.10 -0.03 -23.08% 0.1 0.090 0.1 404 1,500
44.000 126.2.MSFT4T1C044000 0.20 -0.06 -23.08% 0.2 0.190 0.2 6,278 12,247
44.500 126.2.MSFT4T1C044500 0.38 -0.09 -19.15% -0.04 0.390 0.4 661 9,740
45.000 126.2.MSFT4T1C045000 0.71 -0.05 -6.58% -0.22 0.700 0.72 1,290 4,901
45.500 126.2.MSFT4T1C045500 1.10 -0.10 -8.33% -0.30 1.080 1.14 638 2,762
46.000 126.2.MSFT4T1C046000 1.59 +0.16 +11.19% -0.34 1.480 1.6 32 989
46.500 126.2.MSFT4T1C046500 2.20 +0.72 +48.65% -0.34 1.980 2.1 44 545
47.000 126.2.MSFT4T1C047000 2.09 -0.52 -19.92% -0.34 2.470 2.6 2 131
47.500 126.2.MSFT4T1C047500 2.98 unch unch -0.29 2.950 3.15 102 153
48.000 126.2.MSFT4T1C048000 3.55 +0.25 +7.58% -0.29 3.450 3.65 10 11
48.500 126.2.MSFT4T1C048500 3.65 +3.65 NA -0.29 3.950 4.15 16 21
49.000 126.2.MSFT4T1C049000 NA NA NA NA 4.450 4.65 NA 40
49.500 126.2.MSFT4T1C049500 NA NA NA NA 4.900 5.15 NA NA
50.000 126.2.MSFT4T1C050000 NA NA NA NA 5.400 5.65 NA NA
50.500 126.2.MSFT4T1C050500 NA NA NA NA 5.900 6.15 NA NA
51.000 126.2.MSFT4T1C051000 NA NA NA NA 6.400 6.6 NA NA
51.500 126.2.MSFT4T1C051500 NA NA NA NA 6.900 7.1 NA NA
52.000 126.2.MSFT4T1C052000 NA NA NA NA 7.200 7.75 NA NA
52.500 126.2.MSFT4T1C052500 NA NA NA NA 7.750 8.25 NA NA
53.000 126.2.MSFT4T1C053000 NA NA NA NA 8.250 8.75 NA NA
55.000 126.2.MSFT4T1C055000 NA NA NA NA 10.300 10.9 NA NA
60.000 126.2.MSFT4T1C060000 NA NA NA NA 14.800 16.25 NA NA
65.000 126.2.MSFT4T1C065000 NA NA NA NA 19.850 20.7 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 10:29 AM ET