MSFT

Microsoft Corporation (MSFT) Option Chain

$44.39
*  
0.01
0.02%
Get MSFT Alerts
*Delayed - data as of Jul. 6, 2015  -  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.
Jul 02, 2015 0 MSFT 40 Jul 02, 2015 0.04 0 47
Jul 02, 2015 4.75 0 0 MSFT 40.5 Jul 02, 2015 0.02 0 2
Jul 02, 2015 4.20 0 0 MSFT 41 Jul 02, 2015 0.03 0 6
Jul 02, 2015 5.65 0 0 MSFT 41.5 Jul 02, 2015 0.07 0 1
Jul 02, 2015 2.18 0 0 MSFT 42 Jul 02, 2015 0.01 0 260
Jul 02, 2015 3.40 0 0 MSFT 42.5 Jul 02, 2015 0.03 0 182
Jul 02, 2015 1.96 0 0 MSFT 43 Jul 02, 2015 0.02 0 703
Jul 02, 2015 0.88 0 0 MSFT 43.5 Jul 02, 2015 0.03 0 1870
Jul 02, 2015 0.35 0 0 MSFT 44 Jul 02, 2015 0.01 0 2241
Jul 02, 2015 0.01 0 3401 MSFT 44.5 Jul 02, 2015 0.12 0 0
Jul 02, 2015 0.01 0 1830 MSFT 45 Jul 02, 2015 0.62 0 0
Jul 02, 2015 0.01 0 4114 MSFT 45.5 Jul 02, 2015 1.21 0 0
Jul 02, 2015 0.01 0 3924 MSFT 46 Jul 02, 2015 1.62 0 0
Jul 02, 2015 0.01 0 1666 MSFT 46.5 Jul 02, 2015 2.33 0 0
Jul 02, 2015 0.01 0 1301 MSFT 47 Jul 02, 2015 2.79 0 0
Jul 02, 2015 0.01 0 3259 MSFT 47.5 Jul 02, 2015 3.25 0 0
Jul 02, 2015 0.01 0 579 MSFT 48 Jul 02, 2015 2.07 0 0
Jul 02, 2015 0.01 0 347 MSFT 48.5 Jul 02, 2015 3.55 0 0
Jul 10, 2015 6.15 4.00 4.50 0 51 MSFT 40 Jul 10, 2015 0.04 0.02 0 11
Jul 10, 2015 3.50 4.05 0 MSFT 40.5 Jul 10, 2015 0.02 0
Jul 10, 2015 3.05 3.45 0 MSFT 41 Jul 10, 2015 0.03 0.03 0 56
Jul 10, 2015 2.58 3.05 0 MSFT 41.5 Jul 10, 2015 0.02 0.01 0.04 30 10
Jul 10, 2015 2.28 2.15 2.52 0 22 MSFT 42 Jul 10, 2015 0.02 -0.04 0.02 0.03 120 172
Jul 10, 2015 1.46 2.04 0 MSFT 42.5 Jul 10, 2015 0.07 -0.01 0.03 0.06 100 549
Jul 10, 2015 1.35 -0.13 1.42 1.50 106 277 MSFT 43 Jul 10, 2015 0.12 -0.01 0.07 0.08 286 1171
Jul 10, 2015 0.87 -0.07 1.03 1.07 58 116 MSFT 43.5 Jul 10, 2015 0.19 -0.01 0.14 0.16 302 766
Jul 10, 2015 0.53 -0.20 0.62 0.70 159 1621 MSFT 44 Jul 10, 2015 0.29 -0.05 0.26 0.29 561 1279
Jul 10, 2015 0.38 -0.07 0.38 0.40 1178 765 MSFT 44.5 Jul 10, 2015 0.50 -0.06 0.47 0.51 217 881
Jul 10, 2015 0.19 -0.11 0.19 0.21 1254 1440 MSFT 45 Jul 10, 2015 0.91 0.08 0.77 0.82 371 743
Jul 10, 2015 0.08 -0.06 0.07 0.09 276 944 MSFT 45.5 Jul 10, 2015 1.33 0.04 1.17 1.27 55 427
Jul 10, 2015 0.03 -0.03 0.03 0.04 101 1590 MSFT 46 Jul 10, 2015 1.87 0.15 1.59 1.79 21 530
Jul 10, 2015 0.04 0.03 0 713 MSFT 46.5 Jul 10, 2015 2.30 -0.04 2.08 2.27 42 460
Jul 10, 2015 0.02 0.02 0 2639 MSFT 47 Jul 10, 2015 2.73 -0.07 2.51 2.77 1 184
Jul 10, 2015 0.02 0.02 0 318 MSFT 47.5 Jul 10, 2015 3.34 3.00 3.30 0 133
Jul 10, 2015 0.02 0.01 0 2562 MSFT 48 Jul 10, 2015 2.90 3.50 3.80 0 137
Jul 10, 2015 0.02 0.02 0 137 MSFT 48.5 Jul 10, 2015 4.00 4.30 0 10
Jul 17, 2015 4.31 0.20 3.80 4.55 3 326 MSFT 40 Jul 17, 2015 0.04 0.02 0.04 200 8078
Jul 17, 2015 3.70 3.30 4.05 0 6 MSFT 40.5 Jul 17, 2015 0.02 0.02 0.05 0 25
Jul 17, 2015 3.30 0.05 3.30 3.50 42 126 MSFT 41 Jul 17, 2015 0.04 -0.01 0.03 0.06 81 4803
Jul 17, 2015 2.99 0.06 2.71 2.99 27 44 MSFT 41.5 Jul 17, 2015 0.06 -0.03 0.06 0.08 1 3
Jul 17, 2015 2.39 -0.06 2.28 2.53 8 579 MSFT 42 Jul 17, 2015 0.11 -0.04 0.09 0.10 22 5584
Jul 17, 2015 1.86 -0.09 2.01 2.07 125 237 MSFT 42.5 Jul 17, 2015 0.14 -0.08 0.13 0.16 84 5885
Jul 17, 2015 1.57 -0.01 1.60 1.64 143 1715 MSFT 43 Jul 17, 2015 0.22 -0.04 0.20 0.22 229 11793
Jul 17, 2015 1.05 -0.20 1.21 1.25 14 297 MSFT 43.5 Jul 17, 2015 0.34 -0.03 0.32 0.33 447 4129
Jul 17, 2015 0.86 -0.07 0.86 0.90 195 7942 MSFT 44 Jul 17, 2015 0.51 -0.03 0.47 0.49 1026 11866
Jul 17, 2015 0.57 -0.07 0.59 0.62 372 1398 MSFT 44.5 Jul 17, 2015 0.72 -0.03 0.68 0.71 273 4170
Jul 17, 2015 0.39 -0.05 0.37 0.39 1336 34121 MSFT 45 Jul 17, 2015 1.01 -0.03 0.96 1.01 277 21041
Jul 17, 2015 0.23 -0.05 0.22 0.25 1042 1817 MSFT 45.5 Jul 17, 2015 1.47 0.09 1.31 1.37 19 3256
Jul 17, 2015 0.14 -0.03 0.12 0.15 306 12294 MSFT 46 Jul 17, 2015 1.88 0.09 1.71 1.80 51 13610
Jul 17, 2015 0.07 -0.02 0.06 0.09 174 3073 MSFT 46.5 Jul 17, 2015 2.29 0.12 2.15 2.28 15 490

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.