MSFT

Microsoft Corporation (MSFT) Option Chain

$44.5
*  
0.10
0.23%
Get MSFT Alerts
*Delayed - data as of Jul. 25, 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
Jul 19, 2014 3.90 0 0 MSFT 40.50 Jul 19, 2014 0.01 0 555
Jul 19, 2014 3.40 0 0 MSFT 41.00 Jul 19, 2014 0.01 0 12345
Jul 19, 2014 3.02 0 0 MSFT 41.50 Jul 19, 2014 0.01 0 3333
Jul 19, 2014 2.68 0 1 MSFT 42.00 Jul 19, 2014 0.02 0 18090
Jul 19, 2014 2.15 0 0 MSFT 42.50 Jul 19, 2014 0.01 0 4450
Jul 19, 2014 1.58 0 1 MSFT 43.00 Jul 19, 2014 0.01 0 8499
Jul 19, 2014 0.84 0 0 MSFT 43.50 Jul 19, 2014 0.02 0 4115
Jul 19, 2014 0.65 0 0 MSFT 44.00 Jul 19, 2014 0.03 0 4238
Jul 19, 2014 0.16 0 2000 MSFT 44.50 Jul 19, 2014 0.04 0 5040
Jul 19, 2014 0.10 0 13957 MSFT 45.00 Jul 19, 2014 0.42 0 0
Jul 19, 2014 0.03 0 1967 MSFT 45.50 Jul 19, 2014 0.92 0 0
Jul 19, 2014 0.01 0 18232 MSFT 46.00 Jul 19, 2014 1.58 0 0
Jul 19, 2014 0.01 0 607 MSFT 46.50 Jul 19, 2014 2.03 0 0
Jul 19, 2014 0.01 0 727 MSFT 47.00 Jul 19, 2014 2.39 0 0
Jul 19, 2014 0.03 0 189 MSFT 47.50 Jul 19, 2014 3.11 0 0
Jul 19, 2014 0.01 0 575 MSFT 48.00 Jul 19, 2014 2.65 0 0
Jul 19, 2014 0.01 0 110 MSFT 48.50 Jul 19, 2014 0
Jul 25, 2014 3.99 -0.43 3.80 4.05 8 578 MSFT 40.50 Jul 25, 2014 0.01 0.01 0 6833
Jul 25, 2014 3.40 0.06 3.45 3.55 3 982 MSFT 41.00 Jul 25, 2014 0.01 0.01 1 6949
Jul 25, 2014 3.00 0.07 2.96 3.05 2 1822 MSFT 41.50 Jul 25, 2014 0.01 0.01 11 6843
Jul 25, 2014 2.55 0.04 2.46 2.52 1 7574 MSFT 42.00 Jul 25, 2014 0.01 0.01 3 40310
Jul 25, 2014 2.00 0.01 1.96 2.02 145 5517 MSFT 42.50 Jul 25, 2014 0.01 0.01 1 7345
Jul 25, 2014 1.47 -0.04 1.46 1.52 3 7713 MSFT 43.00 Jul 25, 2014 0.01 -0.01 0.01 14 28933
Jul 25, 2014 0.99 0.96 1.02 6 1925 MSFT 43.50 Jul 25, 2014 0.01 -0.02 0.01 2 7299
Jul 25, 2014 0.50 0.03 0.47 0.52 1 4338 MSFT 44.00 Jul 25, 2014 0.01 -0.06 0.01 9 15259
Jul 25, 2014 0.05 -0.10 0.02 0.03 271 9276 MSFT 44.50 Jul 25, 2014 0.10 -0.14 0.03 0.04 311 10704
Jul 25, 2014 0.02 -0.03 0.01 136 11944 MSFT 45.00 Jul 25, 2014 0.47 -0.16 0.49 0.55 182 12596
Jul 25, 2014 0.01 0.01 10 4360 MSFT 45.50 Jul 25, 2014 1.11 0.06 0.98 1.05 7 984
Jul 25, 2014 0.01 0.01 50 33952 MSFT 46.00 Jul 25, 2014 1.58 0.03 1.48 1.55 3 515
Jul 25, 2014 0.01 0.01 10 2683 MSFT 46.50 Jul 25, 2014 2.00 0.74 1.98 2.08 2 306
Jul 25, 2014 0.01 0.01 4 5906 MSFT 47.00 Jul 25, 2014 2.44 -0.23 2.43 2.67 6 201
Jul 25, 2014 0.01 0.01 3 1917 MSFT 47.50 Jul 25, 2014 2.13 2.93 3.20 0 81
Jul 25, 2014 0.01 0.02 0 7560 MSFT 48.00 Jul 25, 2014 3.60 0.72 3.40 3.70 7 122
Jul 25, 2014 0.01 0.02 0 1003 MSFT 48.50 Jul 25, 2014 3.60 3.90 4.20 0 5

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.