MSFT

Microsoft Corporation (MSFT) Option Chain

$46.78
*  
0.54
1.17%
Get MSFT Alerts
*Delayed - data as of Sep. 16, 2014 14:01 ET  -  Find a broker to begin trading MSFT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MSFT Real Time
 
 
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
Sep 12, 2014 4.25 0 0 MSFT 42.50 Sep 12, 2014 0.02 0 365
Sep 12, 2014 3.60 0 0 MSFT 43.00 Sep 12, 2014 0.01 0 533
Sep 12, 2014 2.97 0 0 MSFT 43.50 Sep 12, 2014 0.03 0 425
Sep 12, 2014 2.75 0 0 MSFT 44.00 Sep 12, 2014 0.01 0 3484
Sep 12, 2014 2.19 0 0 MSFT 44.50 Sep 12, 2014 0.01 0 4221
Sep 12, 2014 1.80 0 0 MSFT 45.00 Sep 12, 2014 0.01 0 8849
Sep 12, 2014 1.18 0 0 MSFT 45.50 Sep 12, 2014 0.01 0 2891
Sep 12, 2014 0.71 0 0 MSFT 46.00 Sep 12, 2014 0.01 0 4077
Sep 12, 2014 0.23 0 0 MSFT 46.50 Sep 12, 2014 0.03 0 2549
Sep 12, 2014 0.08 0 11155 MSFT 47.00 Sep 12, 2014 0.37 0 0
Sep 12, 2014 0.01 0 744 MSFT 47.50 Sep 12, 2014 0.73 0 0
Sep 12, 2014 0.02 0 257 MSFT 48.00 Sep 12, 2014 1.21 0 0
Sep 12, 2014 0.04 0 0 MSFT 48.50 Sep 12, 2014 1.93 0 0
Sep 12, 2014 0.01 0 490 MSFT 49.00 Sep 12, 2014 3.15 0 0
Sep 12, 2014 0.04 0 111 MSFT 49.50 Sep 12, 2014 2.99 0
Sep 12, 2014 0.04 0 3 MSFT 50.00 Sep 12, 2014 5.00 0 0
Sep 12, 2014 0.03 0 88 MSFT 50.50 Sep 12, 2014 0
Sep 12, 2014 0.03 0 40 MSFT 51.00 Sep 12, 2014 0
Sep 20, 2014 2.63 4.10 4.35 0 196 MSFT 42.50 Sep 20, 2014 0.02 0.01 0.02 0 1808
Sep 20, 2014 3.20 -0.15 3.60 3.85 1 2897 MSFT 43.00 Sep 20, 2014 0.04 0.01 0.02 10 10406
Sep 20, 2014 3.35 3.10 3.35 0 952 MSFT 43.50 Sep 20, 2014 0.04 0.01 0.02 0 7524
Sep 20, 2014 2.80 0.55 2.77 2.84 274 41007 MSFT 44.00 Sep 20, 2014 0.03 -0.02 0.02 0.03 1004 16155
Sep 20, 2014 2.24 0.45 2.14 2.34 41 1507 MSFT 44.50 Sep 20, 2014 0.04 -0.02 0.02 0.03 10 4854
Sep 20, 2014 1.82 0.52 1.80 1.84 1080 35191 MSFT 45.00 Sep 20, 2014 0.05 -0.06 0.04 0.05 1299 9863
Sep 20, 2014 1.32 0.44 1.31 1.39 111 16931 MSFT 45.50 Sep 20, 2014 0.06 -0.13 0.06 0.07 539 7425
Sep 20, 2014 0.91 0.38 0.90 0.92 705 29493 MSFT 46.00 Sep 20, 2014 0.14 -0.20 0.12 0.14 499 6478
Sep 20, 2014 0.55 0.27 0.53 0.55 3636 15483 MSFT 46.50 Sep 20, 2014 0.26 -0.34 0.25 0.27 704 6784
Sep 20, 2014 0.29 0.14 0.28 0.29 19212 43178 MSFT 47.00 Sep 20, 2014 0.55 -0.43 0.50 0.51 1234 4197
Sep 20, 2014 0.13 0.05 0.13 0.14 5821 14019 MSFT 47.50 Sep 20, 2014 0.94 -0.51 0.85 0.87 201 1987
Sep 20, 2014 0.07 0.02 0.06 0.07 1573 28599 MSFT 48.00 Sep 20, 2014 1.36 -0.35 1.25 1.41 10 5518
Sep 20, 2014 0.04 0.03 0.04 0 291 MSFT 48.50 Sep 20, 2014 1.88 1.71 1.92 0 34
Sep 20, 2014 0.02 0.01 0.03 0 1370 MSFT 49.00 Sep 20, 2014 2.32 -0.42 2.20 2.41 218 305
Sep 20, 2014 0.02 0.01 0.02 0 313 MSFT 49.50 Sep 20, 2014 3.75 2.70 2.91 0 72
Sep 20, 2014 0.01 -0.01 0.01 242 936 MSFT 50.00 Sep 20, 2014 3.30 -0.09 3.15 3.40 430 297
Sep 20, 2014 0.02 0.02 0 176 MSFT 50.50 Sep 20, 2014 3.70 3.65 3.90 0 5
Sep 20, 2014 0.03 0.03 0 103 MSFT 51.00 Sep 20, 2014 4.15 4.40 0
Sep 26, 2014 2.58 4.05 4.40 0 57 MSFT 42.50 Sep 26, 2014 0.09 0.03 0.07 0 508
Sep 26, 2014 4.00 3.60 3.90 0 155 MSFT 43.00 Sep 26, 2014 0.05 0.03 0.07 0 10155
Sep 26, 2014 3.25 3.10 3.40 0 152 MSFT 43.50 Sep 26, 2014 0.07 0.04 0.08 0 17326
Sep 26, 2014 2.54 0.21 2.62 2.89 1 1167 MSFT 44.00 Sep 26, 2014 0.10 0.06 0.09 0 1211
Sep 26, 2014 2.31 0.47 2.30 2.40 61 673 MSFT 44.50 Sep 26, 2014 0.09 -0.05 0.08 0.12 62 2552
Sep 26, 2014 1.85 0.41 1.87 1.94 262 2194 MSFT 45.00 Sep 26, 2014 0.12 -0.09 0.11 0.13 79 2446
Sep 26, 2014 1.40 0.37 1.43 1.47 93 2031 MSFT 45.50 Sep 26, 2014 0.23 -0.12 0.17 0.19 36 2118
Sep 26, 2014 0.90 0.21 1.02 1.07 23 3557 MSFT 46.00 Sep 26, 2014 0.27 -0.23 0.25 0.28 151 6067
Sep 26, 2014 0.67 0.17 0.69 0.71 1459 3369 MSFT 46.50 Sep 26, 2014 0.48 -0.24 0.40 0.44 10 3439
Sep 26, 2014 0.46 0.19 0.40 0.46 194 1971 MSFT 47.00 Sep 26, 2014 0.77 -0.32 0.64 0.74 164 3477
Sep 26, 2014 0.25 0.08 0.25 0.27 5327 6183 MSFT 47.50 Sep 26, 2014 0.98 -0.53 0.95 1.04 286 463
Sep 26, 2014 0.11 -0.01 0.12 0.16 0 1483 MSFT 48.00 Sep 26, 2014 1.51 1.33 1.44 0 4559
Sep 26, 2014 0.08 -0.08 0.06 0.10 7 3720 MSFT 48.50 Sep 26, 2014 1.90 1.76 2.02 0 642
Sep 26, 2014 0.06 0.03 0.08 0 1170 MSFT 49.00 Sep 26, 2014 2.23 2.49 0

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.