MSFT

Microsoft Corporation (MSFT) Option Chain

$42.86
*  
0.30
0.7%
Get MSFT Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading MSFT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


MSFT Options:  Type:

Option Chain for Microsoft Corporation ( MSFT)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Aug 08, 2014 3.15 0 389 MSFT 39.00 Aug 08, 2014 0.04 -0.20 1 64
Aug 08, 2014 5.10 0 232 MSFT 39.50 Aug 08, 2014 0.06 0.02 148 7032
Aug 08, 2014 3.27 0 419 MSFT 40.00 Aug 08, 2014 0.05 5 458
Aug 08, 2014 2.42 -0.54 10 6066 MSFT 40.50 Aug 08, 2014 0.07 0.01 75 443
Aug 08, 2014 2.20 -0.27 10 387 MSFT 41.00 Aug 08, 2014 0.07 -0.01 3 310
Aug 08, 2014 1.34 -0.65 4 452 MSFT 41.50 Aug 08, 2014 0.14 0.06 67 337
Aug 08, 2014 1.14 -0.36 22 849 MSFT 42.00 Aug 08, 2014 0.26 0.10 20 10600
Aug 08, 2014 0.69 -0.39 124 2083 MSFT 42.50 Aug 08, 2014 0.43 0.24 119 1450
Aug 08, 2014 0.43 -0.19 62 3242 MSFT 43.00 Aug 08, 2014 0.73 0.32 10 5515
Aug 08, 2014 0.24 -0.16 139 2528 MSFT 43.50 Aug 08, 2014 0.83 0.20 46 2101
Aug 08, 2014 0.17 -0.07 122 2760 MSFT 44.00 Aug 08, 2014 1.31 0.34 187 2065
Aug 08, 2014 0.10 -0.02 43 3006 MSFT 44.50 Aug 08, 2014 1.80 0.59 1 7643
Aug 08, 2014 0.07 -0.02 15 3324 MSFT 45.00 Aug 08, 2014 2.11 0.39 138 3284
Aug 08, 2014 0.05 -0.03 1 1448 MSFT 45.50 Aug 08, 2014 2.61 0.45 97 818
Aug 08, 2014 0.05 84 8067 MSFT 46.00 Aug 08, 2014 2.64 0 521
Aug 08, 2014 0.04 -0.02 61 731 MSFT 46.50 Aug 08, 2014 1.77 0 113
Aug 08, 2014 0.04 52 406 MSFT 47.00 Aug 08, 2014 2.73 0 39
Aug 16, 2014 3.85 -1.16 40 5833 MSFT 39.00 Aug 16, 2014 0.07 0.01 4 20742
Aug 16, 2014 4.44 0 363 MSFT 39.50 Aug 16, 2014 0.09 0.03 70 2977
Aug 16, 2014 3.10 -0.65 4 16798 MSFT 40.00 Aug 16, 2014 0.08 2 23286
Aug 16, 2014 2.39 -1.59 30 272 MSFT 40.50 Aug 16, 2014 0.14 0.05 6 6508
Aug 16, 2014 2.05 -0.45 42 9724 MSFT 41.00 Aug 16, 2014 0.15 0.02 848 14481
Aug 16, 2014 1.62 -0.31 41 1778 MSFT 41.50 Aug 16, 2014 0.23 0.05 537 4086
Aug 16, 2014 1.28 -0.23 53 23123 MSFT 42.00 Aug 16, 2014 0.42 0.16 219 21729
Aug 16, 2014 0.88 -0.25 116 1400 MSFT 42.50 Aug 16, 2014 0.50 0.14 19 5645
Aug 16, 2014 0.61 -0.20 42 26253 MSFT 43.00 Aug 16, 2014 0.77 0.20 56 12661
Aug 16, 2014 0.47 -0.07 43 5724 MSFT 43.50 Aug 16, 2014 1.07 0.25 13 4368
Aug 16, 2014 0.26 -0.10 92 30740 MSFT 44.00 Aug 16, 2014 1.48 0.36 20 9298
Aug 16, 2014 0.18 -0.07 270 4402 MSFT 44.50 Aug 16, 2014 1.71 0.20 1 2672
Aug 16, 2014 0.12 -0.04 435 94304 MSFT 45.00 Aug 16, 2014 2.18 0.28 5 8101
Aug 16, 2014 0.09 -0.04 2 3118 MSFT 45.50 Aug 16, 2014 2.73 0.52 40 939
Aug 16, 2014 0.07 -0.02 626 59559 MSFT 46.00 Aug 16, 2014 2.83 0.16 2 6280
Aug 16, 2014 0.07 1 5123 MSFT 46.50 Aug 16, 2014 3.60 0.55 2 1373
Aug 16, 2014 0.05 -0.02 1 124100 MSFT 47.00 Aug 16, 2014 3.70 0 3394
Aug 22, 2014 0 MSFT 39.00 Aug 22, 2014 0.03 0 116
Aug 22, 2014 2.61 0 146 MSFT 39.50 Aug 22, 2014 0.14 0.10 67 99
Aug 22, 2014 3.25 -0.30 10 386 MSFT 40.00 Aug 22, 2014 0.16 0.12 80 879
Aug 22, 2014 2.70 0.03 17 79 MSFT 40.50 Aug 22, 2014 0.13 0 6040
Aug 22, 2014 1.90 -0.75 49 15 MSFT 41.00 Aug 22, 2014 0.31 0.11 5 669
Aug 22, 2014 1.53 -0.52 1 86 MSFT 41.50 Aug 22, 2014 0.41 0.27 6 262
Aug 22, 2014 1.19 -0.64 40 193 MSFT 42.00 Aug 22, 2014 0.46 0.04 10 767
Aug 22, 2014 0.99 -0.19 5 236 MSFT 42.50 Aug 22, 2014 0.60 0.07 5 11516
Aug 22, 2014 0.68 -0.37 10 631 MSFT 43.00 Aug 22, 2014 1.01 0.48 40 511
Aug 22, 2014 0.47 -0.17 8 3406 MSFT 43.50 Aug 22, 2014 1.49 0.49 200 3208
Aug 22, 2014 0.34 -0.11 50 9794 MSFT 44.00 Aug 22, 2014 1.75 0.51 10 4596
Aug 22, 2014 0.25 -0.06 30 356 MSFT 44.50 Aug 22, 2014 1.81 0.32 1 266
Aug 22, 2014 0.18 -0.05 10 837 MSFT 45.00 Aug 22, 2014 1.50 0 708
Aug 22, 2014 0.15 0 467 MSFT 45.50 Aug 22, 2014 2.70 1.28 1 148
Aug 22, 2014 0.11 2 2549 MSFT 46.00 Aug 22, 2014 2.47 0 310
Aug 22, 2014 0.09 0 2548 MSFT 46.50 Aug 22, 2014 2.58 0 24

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.