MSFT

Microsoft Corporation (MSFT) Option Chain

$46.49
*  
0.27
0.58%
Get MSFT Alerts
*Delayed - data as of Sep. 17, 2014 12:02 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 4.85 0 0 MSFT 42.00 Sep 12, 2014 0.02 0 11000
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 4.50 0.30 4.45 4.65 25 1142 MSFT 42.00 Sep 20, 2014 0.01 0.02 0 16629
Sep 20, 2014 4.00 1.37 3.95 4.15 1 196 MSFT 42.50 Sep 20, 2014 0.01 0.01 60 1803
Sep 20, 2014 3.80 3.45 3.60 5 2893 MSFT 43.00 Sep 20, 2014 0.01 -0.03 0.01 434 10396
Sep 20, 2014 3.35 2.96 3.15 0 952 MSFT 43.50 Sep 20, 2014 0.02 -0.02 0.01 0.02 159 7524
Sep 20, 2014 2.53 -0.26 2.47 2.59 2675 40831 MSFT 44.00 Sep 20, 2014 0.03 0.01 0.02 325 16777
Sep 20, 2014 1.85 -0.39 1.98 2.16 2 1517 MSFT 44.50 Sep 20, 2014 0.03 0.02 0.04 265 4847
Sep 20, 2014 1.52 -0.33 1.52 1.56 10453 34321 MSFT 45.00 Sep 20, 2014 0.05 0.02 0.04 0.06 339 9527
Sep 20, 2014 1.10 -0.23 1.06 1.11 2 16871 MSFT 45.50 Sep 20, 2014 0.09 0.03 0.08 0.10 326 7625
Sep 20, 2014 0.66 -0.26 0.66 0.67 2389 29302 MSFT 46.00 Sep 20, 2014 0.18 0.06 0.17 0.18 746 6408
Sep 20, 2014 0.35 -0.21 0.35 0.36 3252 15521 MSFT 46.50 Sep 20, 2014 0.36 0.11 0.36 0.37 827 7202
Sep 20, 2014 0.17 -0.10 0.16 0.18 9867 62447 MSFT 47.00 Sep 20, 2014 0.67 0.19 0.67 0.69 540 4752
Sep 20, 2014 0.08 -0.04 0.07 0.08 4084 15285 MSFT 47.50 Sep 20, 2014 0.93 0.10 1.05 1.12 298 1884
Sep 20, 2014 0.03 -0.02 0.03 0.04 214 28541 MSFT 48.00 Sep 20, 2014 1.36 1.41 1.58 0 5518
Sep 20, 2014 0.02 -0.02 0.02 5 291 MSFT 48.50 Sep 20, 2014 2.02 0.14 1.88 2.06 10 34
Sep 20, 2014 0.01 -0.01 0.01 100 1370 MSFT 49.00 Sep 20, 2014 2.32 2.37 2.55 0 493
Sep 20, 2014 0.02 0.02 0 313 MSFT 49.50 Sep 20, 2014 3.75 2.86 3.05 0 72
Sep 20, 2014 0.01 0.01 0 1122 MSFT 50.00 Sep 20, 2014 3.30 3.35 3.60 0 267
Sep 20, 2014 0.02 0.02 0 176 MSFT 50.50 Sep 20, 2014 3.70 3.85 4.10 0 5
Sep 20, 2014 0.03 0.03 0 103 MSFT 51.00 Sep 20, 2014 4.35 4.60 0
Sep 26, 2014 3.33 4.45 4.70 0 17 MSFT 42.00 Sep 26, 2014 0.11 0.01 0.05 0 15
Sep 26, 2014 2.58 3.95 4.20 0 57 MSFT 42.50 Sep 26, 2014 0.09 0.02 0.06 0 508
Sep 26, 2014 4.00 3.50 3.70 0 155 MSFT 43.00 Sep 26, 2014 0.05 0.04 0.05 0 10155
Sep 26, 2014 3.25 3.00 3.20 0 152 MSFT 43.50 Sep 26, 2014 0.07 0.04 0.06 0 17326
Sep 26, 2014 2.54 2.52 2.67 0 1167 MSFT 44.00 Sep 26, 2014 0.06 0.01 0.06 0.07 10 1236
Sep 26, 2014 2.07 -0.24 2.05 2.22 90 673 MSFT 44.50 Sep 26, 2014 0.12 0.03 0.08 0.10 0 2531
Sep 26, 2014 1.52 -0.33 1.60 1.72 10 2336 MSFT 45.00 Sep 26, 2014 0.11 0.12 0.14 3 2512
Sep 26, 2014 1.06 -0.34 1.16 1.22 40 2026 MSFT 45.50 Sep 26, 2014 0.18 0.03 0.19 0.21 86 2119
Sep 26, 2014 0.82 -0.25 0.80 0.81 256 3591 MSFT 46.00 Sep 26, 2014 0.31 0.07 0.31 0.32 176 6122
Sep 26, 2014 0.51 -0.19 0.50 0.51 427 3036 MSFT 46.50 Sep 26, 2014 0.52 0.11 0.51 0.52 210 3443
Sep 26, 2014 0.33 -0.11 0.29 0.30 339 1993 MSFT 47.00 Sep 26, 2014 0.77 0.13 0.79 0.81 265 3352
Sep 26, 2014 0.17 -0.08 0.15 0.16 42 2730 MSFT 47.50 Sep 26, 2014 1.07 0.13 1.15 1.19 91 380

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.