MSFT

Microsoft Corporation (MSFT) Option Chain

$66.4
*  
0.90
1.37%
Get MSFT Alerts
*Delayed - data as of Apr. 21, 2017  -  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

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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Apr 21, 2017 6.52 0.90 6.25 6.70 303 9869 MSFT 60 Apr 21, 2017 0.01 0.01 0 27099
Apr 21, 2017 5.98 0.73 4.25 8.15 2 13 MSFT 60.5 Apr 21, 2017 0.02 0.02 0 31
Apr 21, 2017 4.55 5.25 5.70 0 32 MSFT 61 Apr 21, 2017 0.01 0.02 0 306
Apr 21, 2017 3.60 4.20 5.75 0 1 MSFT 61.5 Apr 21, 2017 0.01 0.01 0 116
Apr 21, 2017 4.41 0.91 3.60 4.95 5 76 MSFT 62 Apr 21, 2017 0.01 0.08 0 6506
Apr 21, 2017 4.00 0.85 3.65 4.20 526 19664 MSFT 62.5 Apr 21, 2017 0.01 -0.02 0.01 49 23156
Apr 21, 2017 2.55 2.88 3.70 0 205 MSFT 63 Apr 21, 2017 0.01 0.01 103 2468
Apr 21, 2017 2.06 2.83 3.05 0 169 MSFT 63.5 Apr 21, 2017 0.01 0.01 4 1967
Apr 21, 2017 2.53 1.01 2.36 2.55 129 1170 MSFT 64 Apr 21, 2017 0.01 0.01 25 4006
Apr 21, 2017 1.87 0.73 1.80 2.18 78 1720 MSFT 64.5 Apr 21, 2017 0.01 -0.01 0.01 64 2663
Apr 21, 2017 1.50 0.92 1.37 1.70 6689 46082 MSFT 65 Apr 21, 2017 0.01 -0.03 0.01 736 24764
Apr 21, 2017 0.91 0.65 0.82 1.00 3094 18838 MSFT 65.5 Apr 21, 2017 0.01 -0.16 0.01 2516 4909
Apr 21, 2017 0.52 0.49 0.38 0.50 8376 9404 MSFT 66 Apr 21, 2017 0.01 -0.32 0.01 7893 2988
Apr 21, 2017 0.01 -0.01 0.01 6987 4058 MSFT 66.5 Apr 21, 2017 0.04 -0.78 0.11 5920 1149
Apr 21, 2017 0.01 0.01 1500 2305 MSFT 67 Apr 21, 2017 0.52 -0.89 0.42 0.71 867 361
Apr 21, 2017 0.01 0.01 129 36532 MSFT 67.5 Apr 21, 2017 1.24 -0.71 0.82 1.21 56 511
Apr 21, 2017 0.01 0.01 4 981 MSFT 68 Apr 21, 2017 1.51 -1.00 1.39 1.71 104 64
Apr 21, 2017 0.01 0.01 10 1034 MSFT 68.5 Apr 21, 2017 3.10 1.95 2.14 0 56
Apr 21, 2017 0.01 0.01 0 33 MSFT 69 Apr 21, 2017 3.54 2.46 2.67 0 0
Apr 21, 2017 0.05 0.13 0 101 MSFT 69.5 Apr 21, 2017 4.10 2.79 3.25 0 104
Apr 21, 2017 0.01 0.01 0 18809 MSFT 70 Apr 21, 2017 3.50 -1.23 1.61 3.80 30 45
Apr 21, 2017 0.04 0 0 MSFT 70.5 Apr 21, 2017 4.80 3.60 4.30 0 5
Apr 21, 2017 0.13 0 0 MSFT 71 Apr 21, 2017 5.35 4.30 4.80 0 0
Apr 21, 2017 0.13 0 0 MSFT 71.5 Apr 21, 2017 5.97 4.20 5.80 0 0
Apr 21, 2017 0.01 0.02 0 8 MSFT 72 Apr 21, 2017 3.10 7.05 0 0
Apr 21, 2017 0.01 0.01 0 4063 MSFT 72.5 Apr 21, 2017 6.81 3.70 8.20 0 1
Apr 21, 2017 0.13 0 0 MSFT 73 Apr 21, 2017 7.30 4.55 8.05 0 4
Apr 28, 2017 5.25 4.90 8.70 0 369 MSFT 60 Apr 28, 2017 0.08 -0.04 0.08 0.12 46 528
Apr 28, 2017 4.75 3.95 8.30 0 33 MSFT 60.5 Apr 28, 2017 0.12 -0.04 0.10 0.14 262 125
Apr 28, 2017 5.44 0.41 3.20 6.60 7 45 MSFT 61 Apr 28, 2017 0.14 -0.07 0.13 0.17 80 582
Apr 28, 2017 4.00 4.05 6.80 0 65 MSFT 61.5 Apr 28, 2017 0.18 -0.08 0.16 0.22 273 750
Apr 28, 2017 4.65 0.82 4.60 4.75 20 210 MSFT 62 Apr 28, 2017 0.22 -0.09 0.20 0.27 624 1292
Apr 28, 2017 4.20 0.77 4.05 4.45 61 286 MSFT 62.5 Apr 28, 2017 0.28 -0.14 0.27 0.33 1204 1338
Apr 28, 2017 3.85 0.70 3.70 3.95 112 258 MSFT 63 Apr 28, 2017 0.35 -0.20 0.34 0.44 1452 1362
Apr 28, 2017 3.25 0.60 3.15 3.50 116 249 MSFT 63.5 Apr 28, 2017 0.44 -0.21 0.42 0.51 978 1492
Apr 28, 2017 3.03 0.58 2.94 3.10 203 819 MSFT 64 Apr 28, 2017 0.54 -0.29 0.52 0.55 1043 2588
Apr 28, 2017 2.66 0.54 2.54 2.80 668 955 MSFT 64.5 Apr 28, 2017 0.67 -0.23 0.65 0.75 1095 3842
Apr 28, 2017 2.31 0.52 2.18 2.50 866 4764 MSFT 65 Apr 28, 2017 0.80 -0.37 0.80 0.83 803 4422
Apr 28, 2017 1.98 0.46 1.87 2.08 1614 3575 MSFT 65.5 Apr 28, 2017 0.97 -0.45 0.85 1.05 1908 2388
Apr 28, 2017 1.67 0.39 1.57 1.72 2079 8743 MSFT 66 Apr 28, 2017 1.19 -0.42 1.15 1.26 2962 793
Apr 28, 2017 1.38 0.38 1.32 1.48 3997 3166 MSFT 66.5 Apr 28, 2017 1.40 -0.50 1.36 1.45 2415 514
Apr 28, 2017 1.13 0.32 0.99 1.14 1579 3277 MSFT 67 Apr 28, 2017 1.61 -0.58 1.60 1.77 710 429
Apr 28, 2017 0.88 0.26 0.84 0.90 1599 8430 MSFT 67.5 Apr 28, 2017 1.89 -0.81 1.82 2.11 101 315
Apr 28, 2017 0.67 0.19 0.57 0.70 1371 2621 MSFT 68 Apr 28, 2017 2.18 -1.17 2.04 2.40 879 151
Apr 28, 2017 0.50 0.14 0.44 0.54 643 1298 MSFT 68.5 Apr 28, 2017 3.40 2.01 2.98 0 407
Apr 28, 2017 0.37 0.11 0.32 0.39 1300 3643 MSFT 69 Apr 28, 2017 2.94 -1.01 2.21 4.95 1 268
Apr 28, 2017 0.26 0.09 0.22 0.27 297 6188 MSFT 69.5 Apr 28, 2017 3.35 -1.60 3.20 3.55 19 177
Apr 28, 2017 0.19 0.06 0.15 0.19 1771 4177 MSFT 70 Apr 28, 2017 3.75 -1.35 3.60 3.85 33 145
Apr 28, 2017 0.12 0.04 0.10 0.13 1319 158 MSFT 70.5 Apr 28, 2017 4.11 -1.54 4.10 4.35 100 21
Apr 28, 2017 0.09 0.02 0.06 0.10 881 241 MSFT 71 Apr 28, 2017 4.73 -1.67 3.15 6.80 20 20

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.