MSFT

Microsoft Corporation (MSFT) Option Chain

$46.9
*  
0.52
1.1%
Get MSFT Alerts
*Delayed - data as of May 22, 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.
May 22, 2015 6.00 3.55 4.60 0 0 MSFT 42.5 May 22, 2015 0.05 0.02 0 159
May 22, 2015 5.10 3.60 4.10 0 0 MSFT 43 May 22, 2015 0.02 0.03 0 766
May 22, 2015 4.65 3.10 3.60 0 0 MSFT 43.5 May 22, 2015 0.03 0.02 0 605
May 22, 2015 4.10 2.54 3.10 0 0 MSFT 44 May 22, 2015 0.01 0.04 0 1465
May 22, 2015 2.88 2.11 2.57 0 10 MSFT 44.5 May 22, 2015 0.04 0.02 0 699
May 22, 2015 2.58 1.58 2.07 0 62 MSFT 45 May 22, 2015 0.01 0.03 24 2930
May 22, 2015 1.85 1.04 1.91 0 1 MSFT 45.5 May 22, 2015 0.01 0.03 0 2462
May 22, 2015 0.87 -0.54 0.67 1.02 1 17 MSFT 46 May 22, 2015 0.02 0.01 0.02 1 3015
May 22, 2015 0.47 -0.62 0.32 0.53 110 272 MSFT 46.5 May 22, 2015 0.02 -0.06 0.01 280 2291
May 22, 2015 0.02 -0.48 0.01 2922 874 MSFT 47 May 22, 2015 0.13 0.07 0.09 0.14 4029 4449
May 22, 2015 0.01 -0.16 0.01 4755 7437 MSFT 47.5 May 22, 2015 0.61 0.39 0.52 0.79 580 2194
May 22, 2015 0.01 -0.04 0.01 207 6579 MSFT 48 May 22, 2015 1.06 0.48 1.07 1.17 354 6731
May 22, 2015 0.01 -0.01 0.01 26 1873 MSFT 48.5 May 22, 2015 1.52 0.49 1.45 1.82 112 2586
May 22, 2015 0.01 0.01 4 5554 MSFT 49 May 22, 2015 2.05 0.45 1.93 2.35 20 311
May 22, 2015 0.01 0.02 40 886 MSFT 49.5 May 22, 2015 2.07 2.09 2.89 0 189
May 22, 2015 0.01 0.03 0 707 MSFT 50 May 22, 2015 3.05 0.57 3.00 3.35 13 205
May 22, 2015 0.01 0.02 0 261 MSFT 50.5 May 22, 2015 2.97 2.97 3.95 0 105
May 22, 2015 0.06 0.02 0 226 MSFT 51 May 22, 2015 4.40 2.95 4.75 0 7
May 22, 2015 0.11 0.02 0 12 MSFT 51.5 May 22, 2015 3.15 4.00 4.90 0 50
May 29, 2015 4.97 4.05 4.95 0 20 MSFT 42.5 May 29, 2015 0.03 0.02 0 330
May 29, 2015 5.00 3.60 4.45 0 0 MSFT 43 May 29, 2015 0.03 0.02 0 199
May 29, 2015 4.05 3.10 3.95 0 29 MSFT 43.5 May 29, 2015 0.10 0.04 0 513
May 29, 2015 4.00 2.59 3.10 0 0 MSFT 44 May 29, 2015 0.04 0.03 0 624
May 29, 2015 3.05 2.14 2.58 0 21 MSFT 44.5 May 29, 2015 0.02 -0.03 0.04 21 1724
May 29, 2015 2.00 -0.56 1.66 2.09 10 3 MSFT 45 May 29, 2015 0.04 -0.01 0.02 0.03 32 2710
May 29, 2015 1.60 -0.01 1.32 1.54 20 12 MSFT 45.5 May 29, 2015 0.06 -0.02 0.04 0.08 16 659
May 29, 2015 1.00 -0.24 1.01 1.09 262 192 MSFT 46 May 29, 2015 0.13 0.06 0.12 0.14 242 1421
May 29, 2015 0.76 -0.47 0.63 0.73 69 37 MSFT 46.5 May 29, 2015 0.24 0.10 0.23 0.29 305 741
May 29, 2015 0.37 -0.36 0.35 0.39 1288 901 MSFT 47 May 29, 2015 0.48 0.21 0.45 0.49 425 789
May 29, 2015 0.18 -0.28 0.17 0.20 2587 4166 MSFT 47.5 May 29, 2015 0.71 0.26 0.71 0.86 730 2116
May 29, 2015 0.09 -0.18 0.06 0.11 1027 3419 MSFT 48 May 29, 2015 1.21 0.46 1.12 1.34 97 2099
May 29, 2015 0.06 -0.07 0.03 0.06 207 2568 MSFT 48.5 May 29, 2015 1.58 0.55 1.58 1.84 7 753
May 29, 2015 0.03 -0.05 0.01 0.03 78 2044 MSFT 49 May 29, 2015 2.07 0.52 2.07 2.44 23 576
May 29, 2015 0.02 -0.02 0.02 39 1504 MSFT 49.5 May 29, 2015 2.56 0.41 2.57 2.70 335 128
May 29, 2015 0.03 0.02 0 1849 MSFT 50 May 29, 2015 2.77 0.27 2.90 3.25 10 268
May 29, 2015 0.04 0.02 0 790 MSFT 50.5 May 29, 2015 3.20 3.10 3.95 0 76
May 29, 2015 0.03 0.02 0 372 MSFT 51 May 29, 2015 2.73 3.50 4.45 0 81
May 29, 2015 0.03 0.02 0 184 MSFT 51.5 May 29, 2015 4.10 3.95 4.75 0 6

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.