MICROSOFT CORP

(NASDAQ: MSFT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
44.84 Up +0.15 +0.32%
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 1.82 11.350 14.65 49 49
33.000 126.2.MSFT4GPC033000 NA NA NA NA 10.300 13.65 NA NA
33.500 126.2.MSFT4GPC033500 NA NA NA NA 10.650 11.7 NA NA
34.000 126.2.MSFT4GPC034000 NA NA NA NA 10.750 11.1 NA NA
34.500 126.2.MSFT4GPC034500 NA NA NA NA 10.300 10.6 NA NA
35.000 126.2.MSFT4GPC035000 NA NA NA NA 9.800 10.1 NA NA
35.500 126.2.MSFT4GPC035500 9.30 +9.30 NA 0.27 9.300 9.6 2 NA
36.000 126.2.MSFT4GPC036000 8.80 +0.90 +11.39% 0.27 8.800 9.1 17 3
36.500 126.2.MSFT4GPC036500 5.00 +5.00 NA 1.17 7.700 9.5 41 41
37.000 126.2.MSFT4GPC037000 7.70 +3.95 +105.33% 0.27 7.800 8.1 25 89
37.500 126.2.MSFT4GPC037500 4.00 -0.05 -1.23% 0.21 7.300 7.55 80 189
38.000 126.2.MSFT4GPC038000 6.65 +0.25 +3.91% 0.21 6.850 7.05 20 350
38.500 126.2.MSFT4GPC038500 6.15 +1.45 +30.85% 0.27 6.350 6.6 20 476
39.000 126.2.MSFT4GPC039000 4.15 +1.36 +48.75% 0.27 5.900 6.1 120 144
39.500 126.2.MSFT4GPC039500 5.10 +0.20 +4.08% 0.27 5.350 5.6 6 200
40.000 126.2.MSFT4GPC040000 4.95 +0.45 +10.00% 0.31 4.900 5.15 52 357
40.500 126.2.MSFT4GPC040500 4.15 -0.05 -1.19% 0.27 4.400 4.6 5 579
41.000 126.2.MSFT4GPC041000 3.95 +0.53 +15.50% 0.16 3.900 4 6 987
41.500 126.2.MSFT4GPC041500 3.50 +0.25 +7.69% 0.16 3.450 3.5 153 1,983
42.000 126.2.MSFT4GPC042000 3.10 +0.30 +10.71% 0.21 3.000 3.05 1,756 9,685
42.500 126.2.MSFT4GPC042500 2.70 +0.33 +13.92% 0.30 2.620 2.63 1,126 5,937
43.000 126.2.MSFT4GPC043000 2.28 +0.32 +16.33% 0.41 2.220 2.24 358 8,140
43.500 126.2.MSFT4GPC043500 1.88 +0.34 +22.08% 0.55 1.860 1.88 708 2,103
44.000 126.2.MSFT4GPC044000 1.58 +0.39 +32.77% 0.70 1.520 1.54 4,649 5,047
44.500 126.2.MSFT4GPC044500 1.22 +0.29 +31.18% 0.91 1.230 1.25 3,706 4,535
45.000 126.2.MSFT4GPC045000 1.00 +0.33 +49.25% 1 0.990 1 4,575 2,916
45.500 126.2.MSFT4GPC045500 0.77 +0.28 +57.14% 0.79 0.780 0.79 1,259 1,830
46.000 126.2.MSFT4GPC046000 0.62 +0.29 +87.88% 0.6 0.590 0.6 21,968 13,244
46.500 126.2.MSFT4GPC046500 0.49 +0.27 +122.73% 0.48 0.470 0.48 763 845
47.000 126.2.MSFT4GPC047000 0.35 +0.23 +191.67% 0.36 0.350 0.36 960 1,021
47.500 126.2.MSFT4GPC047500 0.28 +0.20 +250.00% 0.28 0.270 0.28 2,181 841
48.000 126.2.MSFT4GPC048000 0.23 +0.16 +228.57% 0.21 0.200 0.21 1,155 4,324
48.500 126.2.MSFT4GPC048500 0.15 +0.10 +200.00% 0.16 0.150 0.16 928 6
49.000 126.2.MSFT4GPC049000 0.13 +0.09 +225.00% 0.12 0.110 0.12 751 179
49.500 126.2.MSFT4GPC049500 0.11 +0.11 NA 0.09 0.080 0.09 167 NA
50.000 126.2.MSFT4GPC050000 0.08 +0.08 NA 0.07 0.060 0.07 233 NA
50.500 126.2.MSFT4GPC050500 0.06 +0.06 NA 0.06 0.050 0.06 189 NA
51.000 126.2.MSFT4GPC051000 0.04 +0.04 NA 0.05 0.040 0.05 108 NA
51.500 126.2.MSFT4GPC051500 NA NA NA NA NA 0.05 NA NA
52.000 126.2.MSFT4GPC052000 NA NA NA NA NA 0.04 NA NA
52.500 126.2.MSFT4GPC052500 NA NA NA NA NA 0.03 NA NA
53.000 126.2.MSFT4GPC053000 NA NA NA NA NA 0.03 NA NA
55.000 126.2.MSFT4GPC055000 0.01 +0.01 NA 0.02 NA 0.02 10 NA
60.000 126.2.MSFT4GPC060000 NA NA NA NA NA 0.02 NA 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 0.02 +0.02 NA 0.02 NA 0.02 6 6
36.500 126.2.MSFT4SPC036500 0.05 +0.05 NA 0.01 NA 0.01 20 20
37.000 126.2.MSFT4SPC037000 0.01 -0.01 -50.00% 0.02 NA 0.02 210 117
37.500 126.2.MSFT4SPC037500 0.02 +0.01 +100.00% 0.03 NA 0.03 2,504 1,125
38.000 126.2.MSFT4SPC038000 0.02 -0.02 -50.00% 0.03 0.010 0.03 2,140 38
38.500 126.2.MSFT4SPC038500 0.02 -0.03 -60.00% 0.03 0.020 0.03 730 130
39.000 126.2.MSFT4SPC039000 0.04 +0.01 +33.33% 0.04 0.030 0.04 628 3,531
39.500 126.2.MSFT4SPC039500 0.08 +0.03 +60.00% 0.05 0.040 0.05 176 2,276
40.000 126.2.MSFT4SPC040000 0.05 -0.01 -16.67% 0.06 0.050 0.06 330 30,026
40.500 126.2.MSFT4SPC040500 0.09 +0.01 +12.50% 0.08 0.070 0.08 534 6,449
41.000 126.2.MSFT4SPC041000 0.09 -0.01 -10.00% 0.1 0.090 0.1 1,350 6,722
41.500 126.2.MSFT4SPC041500 0.12 -0.01 -7.69% 0.14 0.130 0.14 3,097 4,818
42.000 126.2.MSFT4SPC042000 0.17 +0.01 +6.25% 0.19 0.180 0.19 4,353 35,962
42.500 126.2.MSFT4SPC042500 0.23 +0.02 +9.52% 0.27 0.260 0.27 1,125 1,738
43.000 126.2.MSFT4SPC043000 0.34 +0.04 +13.33% 0.37 0.350 0.37 2,699 25,465
43.500 126.2.MSFT4SPC043500 0.47 +0.07 +17.50% 0.5 0.490 0.5 8,822 2,583
44.000 126.2.MSFT4SPC044000 0.65 +0.11 +20.37% 0.68 0.660 0.68 8,620 8,207
44.500 126.2.MSFT4SPC044500 0.86 +0.10 +13.16% 0.89 0.870 0.89 3,379 6,272
45.000 126.2.MSFT4SPC045000 1.09 +0.06 +5.83% 0.98 1.120 1.14 2,461 1,446
45.500 126.2.MSFT4SPC045500 1.37 +0.04 +3.01% 0.77 1.420 1.43 480 380
46.000 126.2.MSFT4SPC046000 1.61 -0.12 -6.94% 0.59 1.740 1.76 152 405
46.500 126.2.MSFT4SPC046500 2.08 -0.04 -1.89% 0.45 2.090 2.11 147 815
47.000 126.2.MSFT4SPC047000 2.47 +0.01 +0.41% 0.34 2.490 2.51 210 191
47.500 126.2.MSFT4SPC047500 2.78 -0.07 -2.46% 0.26 2.900 2.92 190 56
48.000 126.2.MSFT4SPC048000 3.15 -0.25 -7.35% 0.23 3.350 3.4 11 97
48.500 126.2.MSFT4SPC048500 NA NA NA NA 3.800 3.85 NA NA
49.000 126.2.MSFT4SPC049000 4.40 +4.40 NA 0.13 4.250 4.3 24 24
49.500 126.2.MSFT4SPC049500 4.90 +4.90 NA 0.09 4.550 4.75 9 7
50.000 126.2.MSFT4SPC050000 4.90 -0.50 -9.26% 0.09 5.000 5.25 2 13
50.500 126.2.MSFT4SPC050500 NA NA NA NA 5.500 5.75 NA NA
51.000 126.2.MSFT4SPC051000 NA NA NA NA 6.000 6.2 NA NA
51.500 126.2.MSFT4SPC051500 NA NA NA NA 6.500 6.7 NA NA
52.000 126.2.MSFT4SPC052000 NA NA NA NA 6.950 7.2 NA NA
52.500 126.2.MSFT4SPC052500 NA NA NA NA 7.450 7.7 NA NA
53.000 126.2.MSFT4SPC053000 NA NA NA NA 7.950 8.2 NA NA
55.000 126.2.MSFT4SPC055000 NA NA NA NA 8.350 11.75 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 3:23 AM ET