MICROSOFT CORP

(NASDAQ: MSFT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
45.43 Up +0.55 +1.23%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.MSFT4I5C032000 NA NA NA NA 11.450 14.7 NA NA
33.000 126.2.MSFT4I5C033000 NA NA NA NA 10.750 13.7 NA NA
34.000 126.2.MSFT4I5C034000 NA NA NA NA 9.450 12.7 NA NA
35.000 126.2.MSFT4I5C035000 NA NA NA NA 8.750 11.7 NA NA
36.000 126.2.MSFT4I5C036000 NA NA NA NA 8.700 9.5 NA NA
37.000 126.2.MSFT4I5C037000 NA NA NA NA 7.700 8.6 NA 40
37.500 126.2.MSFT4I5C037500 NA NA NA NA 7.300 7.95 NA NA
38.000 126.2.MSFT4I5C038000 NA NA NA NA 7.250 7.45 NA NA
38.500 126.2.MSFT4I5C038500 NA NA NA NA 6.750 6.95 NA NA
39.000 126.2.MSFT4I5C039000 3.90 +3.90 NA 0.02 6.250 6.45 80 80
39.500 126.2.MSFT4I5C039500 NA NA NA NA 5.750 5.95 NA NA
40.000 126.2.MSFT4I5C040000 5.00 +0.33 +7.07% 0.07 5.250 5.5 5 10
40.500 126.2.MSFT4I5C040500 4.65 +4.65 NA 0.07 4.750 5 40 40
41.000 126.2.MSFT4I5C041000 3.81 +0.17 +4.67% 0.07 4.250 4.5 4 16
41.500 126.2.MSFT4I5C041500 2.10 +2.10 NA 0.07 3.750 4 33 33
42.000 126.2.MSFT4I5C042000 3.10 -0.20 -6.06% 0.07 3.250 3.5 36 106
42.500 126.2.MSFT4I5C042500 2.47 -0.30 -10.83% 0.04 2.780 2.97 27 406
43.000 126.2.MSFT4I5C043000 2.06 -0.14 -6.36% 0.06 2.280 2.49 16 220
43.500 126.2.MSFT4I5C043500 1.52 -0.19 -11.11% 0.05 1.790 1.98 1 408
44.000 126.2.MSFT4I5C044000 1.30 +0.37 +39.78% 0.08 1.340 1.51 7 224
44.500 126.2.MSFT4I5C044500 0.91 +0.33 +56.90% 0.08 0.970 1.01 730 613
45.000 126.2.MSFT4I5C045000 0.57 +0.27 +90.00% 0.16 0.570 0.59 986 3,746
45.500 126.2.MSFT4I5C045500 0.24 +0.09 +60.00% 0.29 0.280 0.29 4,112 2,343
46.000 126.2.MSFT4I5C046000 0.10 +0.04 +66.67% 0.13 0.120 0.13 377 11,926
46.500 126.2.MSFT4I5C046500 0.03 -0.01 -25.00% 0.06 0.050 0.06 350 1,019
47.000 126.2.MSFT4I5C047000 0.02 -0.04 -66.67% 0.03 0.020 0.03 120 148
47.500 126.2.MSFT4I5C047500 0.03 -0.02 -40.00% 0.02 NA 0.02 32 48
48.000 126.2.MSFT4I5C048000 0.02 -0.06 -75.00% 0.03 NA 0.03 28 162
48.500 126.2.MSFT4I5C048500 NA NA NA NA NA 0.03 20 116
49.000 126.2.MSFT4I5C049000 NA NA NA NA NA 0.03 NA 132
49.500 126.2.MSFT4I5C049500 0.03 +0.03 NA 0.02 NA 0.02 44 44
50.000 126.2.MSFT4I5C050000 0.03 +0.03 NA 0.02 NA 0.02 152 152
50.500 126.2.MSFT4I5C050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.MSFT4I5C051000 NA NA NA NA NA 0.02 NA NA
51.500 126.2.MSFT4I5C051500 0.02 -0.02 -50.00% 0.02 NA 0.02 1 24
52.000 126.2.MSFT4I5C052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.MSFT4I5C052500 NA NA NA NA NA 0.02 NA NA
53.000 126.2.MSFT4I5C053000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.MSFT4I5C055000 NA NA NA NA NA 0.02 NA NA
60.000 126.2.MSFT4I5C060000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.MSFT4I5C065000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 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.MSFT4U5C032000 NA NA NA NA NA 0.02 NA NA
33.000 126.2.MSFT4U5C033000 0.02 +0.02 NA 0.01 NA 0.01 124 124
34.000 126.2.MSFT4U5C034000 NA NA NA NA NA 0.02 NA NA
35.000 126.2.MSFT4U5C035000 NA NA NA NA NA 0.02 NA NA
36.000 126.2.MSFT4U5C036000 0.01 +0.01 NA 0.02 NA 0.02 200 201
37.000 126.2.MSFT4U5C037000 NA NA NA NA NA 0.02 NA NA
37.500 126.2.MSFT4U5C037500 NA NA NA NA NA 0.02 NA NA
38.000 126.2.MSFT4U5C038000 0.03 -0.06 -66.67% 0.02 NA 0.02 29 40
38.500 126.2.MSFT4U5C038500 0.15 +0.15 NA 0.02 NA 0.02 40 40
39.000 126.2.MSFT4U5C039000 0.10 -0.06 -37.50% 0.02 NA 0.02 20 234
39.500 126.2.MSFT4U5C039500 NA NA NA NA NA 0.02 45 45
40.000 126.2.MSFT4U5C040000 0.01 -0.02 -66.67% 0.02 NA 0.02 50 323
40.500 126.2.MSFT4U5C040500 0.01 -0.01 -50.00% 0.02 0.010 0.02 2,200 399
41.000 126.2.MSFT4U5C041000 0.02 -0.04 -66.67% 0.02 0.010 0.02 160 10,977
41.500 126.2.MSFT4U5C041500 0.03 -0.07 -70.00% 0.03 0.010 0.03 30 1,024
42.000 126.2.MSFT4U5C042000 0.07 +0.01 +16.67% 0.03 0.010 0.03 30 7,608
42.500 126.2.MSFT4U5C042500 0.03 -0.02 -40.00% 0.03 0.020 0.03 11 158
43.000 126.2.MSFT4U5C043000 0.03 -0.01 -25.00% 0.03 0.020 0.03 3 410
43.500 126.2.MSFT4U5C043500 0.04 -0.03 -42.86% 0.04 0.030 0.04 40 520
44.000 126.2.MSFT4U5C044000 0.05 -0.05 -50.00% 0.05 0.040 0.05 512 1,750
44.500 126.2.MSFT4U5C044500 0.08 -0.14 -63.64% 0.08 0.070 0.08 1,016 1,671
45.000 126.2.MSFT4U5C045000 0.15 -0.23 -60.53% 0.17 0.150 0.17 1,076 5,096
45.500 126.2.MSFT4U5C045500 0.41 -0.39 -48.75% 0.31 0.350 0.38 272 5,609
46.000 126.2.MSFT4U5C046000 0.78 -0.49 -38.58% 0.16 0.680 0.73 40 895
46.500 126.2.MSFT4U5C046500 1.43 -0.10 -6.54% 0.18 1.110 1.25 79 568
47.000 126.2.MSFT4U5C047000 1.86 -0.35 -15.84% 0.12 1.580 1.69 20 521
47.500 126.2.MSFT4U5C047500 2.70 +0.11 +4.25% 0.19 2.060 2.26 20 352
48.000 126.2.MSFT4U5C048000 3.20 +3.20 NA 0.18 2.570 2.75 93 93
48.500 126.2.MSFT4U5C048500 4.80 +4.80 NA 0.18 3.050 3.25 20 20
49.000 126.2.MSFT4U5C049000 NA NA NA NA 3.550 3.8 NA NA
49.500 126.2.MSFT4U5C049500 NA NA NA NA 4.050 4.25 NA NA
50.000 126.2.MSFT4U5C050000 NA NA NA NA 4.550 4.75 NA 20
50.500 126.2.MSFT4U5C050500 NA NA NA NA 5.050 5.3 NA NA
51.000 126.2.MSFT4U5C051000 NA NA NA NA 5.550 5.8 NA NA
51.500 126.2.MSFT4U5C051500 NA NA NA NA 6.050 6.3 NA NA
52.000 126.2.MSFT4U5C052000 NA NA NA NA 6.400 6.8 NA NA
52.500 126.2.MSFT4U5C052500 NA NA NA NA 6.900 7.3 NA NA
53.000 126.2.MSFT4U5C053000 NA NA NA NA 7.400 7.85 NA NA
55.000 126.2.MSFT4U5C055000 NA NA NA NA 8.300 9.85 NA NA
60.000 126.2.MSFT4U5C060000 NA NA NA NA 13.300 14.85 NA NA
65.000 126.2.MSFT4U5C065000 NA NA NA NA 18.200 19.9 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 7:36 AM ET