MSFT

Microsoft Corporation (MSFT) Option Chain

$44.77
*  
0.10
0.22%
Get MSFT Alerts
*Delayed - data as of Aug. 28, 2014 12:10 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
Aug 22, 2014 4.55 0 0 MSFT 40.50 Aug 22, 2014 0.01 0 6241
Aug 22, 2014 3.56 0 0 MSFT 41.00 Aug 22, 2014 0.01 0 6975
Aug 22, 2014 3.30 0 0 MSFT 41.50 Aug 22, 2014 0.01 0 1108
Aug 22, 2014 3.30 0 0 MSFT 42.00 Aug 22, 2014 0.01 0 1613
Aug 22, 2014 2.51 0 0 MSFT 42.50 Aug 22, 2014 0.01 0 13512
Aug 22, 2014 2.15 0 0 MSFT 43.00 Aug 22, 2014 0.01 0 2123
Aug 22, 2014 1.80 0 0 MSFT 43.50 Aug 22, 2014 0.01 0 5677
Aug 22, 2014 1.15 0 0 MSFT 44.00 Aug 22, 2014 0.01 0 5670
Aug 22, 2014 0.64 0 0 MSFT 44.50 Aug 22, 2014 0.01 0 3838
Aug 22, 2014 0.10 0 0 MSFT 45.00 Aug 22, 2014 0.01 0 5470
Aug 22, 2014 0.02 0 5266 MSFT 45.50 Aug 22, 2014 0.26 0 0
Aug 22, 2014 0.01 0 3179 MSFT 46.00 Aug 22, 2014 0.75 0 0
Aug 22, 2014 0.01 0 3515 MSFT 46.50 Aug 22, 2014 1.47 0 0
Aug 22, 2014 0.01 0 20729 MSFT 47.00 Aug 22, 2014 2.70 0 0
Aug 22, 2014 0.01 0 828 MSFT 47.50 Aug 22, 2014 2.49 0 0
Aug 22, 2014 0.01 0 1655 MSFT 48.00 Aug 22, 2014 4.80 0 0
Aug 22, 2014 0.01 0 920 MSFT 48.50 Aug 22, 2014 5.85 0 0
Aug 22, 2014 0.05 0 304 MSFT 49.00 Aug 22, 2014 3.80 0 0
Aug 29, 2014 4.50 4.20 4.35 0 0 MSFT 40.50 Aug 29, 2014 0.01 0.01 0 1329
Aug 29, 2014 4.00 3.70 3.85 0 0 MSFT 41.00 Aug 29, 2014 0.01 0.01 0 4979
Aug 29, 2014 3.61 3.20 3.35 0 0 MSFT 41.50 Aug 29, 2014 0.01 0.01 0 1267
Aug 29, 2014 2.97 2.70 2.81 0 131 MSFT 42.00 Aug 29, 2014 0.01 0.01 0 651
Aug 29, 2014 2.67 2.20 2.31 0 85 MSFT 42.50 Aug 29, 2014 0.01 0.01 4 20481
Aug 29, 2014 1.71 -0.17 1.71 1.81 67 240 MSFT 43.00 Aug 29, 2014 0.01 0.01 0 692
Aug 29, 2014 1.19 -0.21 1.21 1.32 12 505 MSFT 43.50 Aug 29, 2014 0.01 -0.01 0.01 10 1447
Aug 29, 2014 0.84 -0.10 0.72 0.82 10 500 MSFT 44.00 Aug 29, 2014 0.03 0.01 0.02 550 3896
Aug 29, 2014 0.34 -0.07 0.34 0.35 551 3382 MSFT 44.50 Aug 29, 2014 0.09 0.01 0.07 0.08 1014 4687
Aug 29, 2014 0.08 -0.04 0.07 0.08 1299 2938 MSFT 45.00 Aug 29, 2014 0.37 0.09 0.29 0.30 710 4974
Aug 29, 2014 0.02 -0.02 0.01 0.02 342 2634 MSFT 45.50 Aug 29, 2014 0.85 0.21 0.71 0.81 268 884
Aug 29, 2014 0.01 -0.01 0.01 429 8460 MSFT 46.00 Aug 29, 2014 1.25 0.14 1.20 1.30 50 937
Aug 29, 2014 0.01 -0.01 0.01 37 1860 MSFT 46.50 Aug 29, 2014 1.68 0.17 1.69 1.80 53 382
Aug 29, 2014 0.01 0.01 27 1894 MSFT 47.00 Aug 29, 2014 1.84 2.19 2.30 0 76
Aug 29, 2014 0.01 0.01 0 1134 MSFT 47.50 Aug 29, 2014 2.35 2.69 2.80 0 22
Aug 29, 2014 0.01 0.01 0 849 MSFT 48.00 Aug 29, 2014 2.82 3.15 3.30 0 42
Aug 29, 2014 0.02 0.01 0 32 MSFT 48.50 Aug 29, 2014 3.65 3.80 0
Aug 29, 2014 0.01 0.01 0 372 MSFT 49.00 Aug 29, 2014 4.60 4.15 4.30 0 140

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.