Quantcast
MSFT

Microsoft Corporation (MSFT) Option Chain

$102.19
*  
2.43
2.32%
Get MSFT Alerts
*Delayed - data as of Nov. 20, 2018 9:45 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

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.
Nov 16, 2018 0 0 MSFT 92 Nov 16, 2018 0.05 0 36
Nov 16, 2018 0 0 MSFT 92.5 Nov 16, 2018 0.03 0 69
Nov 16, 2018 14.20 0 0 MSFT 93 Nov 16, 2018 0.01 0 61
Nov 16, 2018 11.95 0 0 MSFT 93.5 Nov 16, 2018 0.02 0 67
Nov 16, 2018 11.30 0 0 MSFT 94 Nov 16, 2018 0.01 0 84
Nov 16, 2018 12.55 0 0 MSFT 94.5 Nov 16, 2018 0.01 0 64
Nov 16, 2018 13.24 0 0 MSFT 95 Nov 16, 2018 0.01 0 10085
Nov 16, 2018 9.55 0 0 MSFT 95.5 Nov 16, 2018 0.01 0 45
Nov 16, 2018 11.05 0 0 MSFT 96 Nov 16, 2018 0.01 0 45
Nov 16, 2018 11.54 0 0 MSFT 96.5 Nov 16, 2018 0.04 0 42
Nov 16, 2018 10.35 0 0 MSFT 97 Nov 16, 2018 0.01 0 3416
Nov 16, 2018 10.45 0 0 MSFT 97.5 Nov 16, 2018 0.01 0 2255
Nov 16, 2018 8.90 0 0 MSFT 98 Nov 16, 2018 0.02 0 644
Nov 16, 2018 8.15 0 0 MSFT 99 Nov 16, 2018 0.01 0 1052
Nov 16, 2018 8.25 0 0 MSFT 100 Nov 16, 2018 0.02 0 11093
Nov 16, 2018 7.15 0 0 MSFT 101 Nov 16, 2018 0.01 0 2192
Nov 16, 2018 6.15 0 0 MSFT 102 Nov 16, 2018 0.01 0 2280
Nov 16, 2018 5.45 0 0 MSFT 103 Nov 16, 2018 0.01 0 5135
Nov 16, 2018 4.80 0 0 MSFT 104 Nov 16, 2018 0.01 0 4329
Nov 16, 2018 3.25 0 0 MSFT 105 Nov 16, 2018 0.02 0 11609
Nov 16, 2018 2.30 0 0 MSFT 106 Nov 16, 2018 0.02 0 4950
Nov 16, 2018 1.37 0 0 MSFT 107 Nov 16, 2018 0.03 0 7162
Nov 16, 2018 0.40 0 0 MSFT 108 Nov 16, 2018 0.01 0 6456
Nov 16, 2018 0.01 0 5804 MSFT 109 Nov 16, 2018 0.60 0 0
Nov 16, 2018 0.01 0 27563 MSFT 110 Nov 16, 2018 1.71 0 0
Nov 16, 2018 0.01 0 5652 MSFT 111 Nov 16, 2018 2.69 0 0
Nov 16, 2018 0.01 0 5930 MSFT 112 Nov 16, 2018 3.80 0 0
Nov 23, 2018 11.88 10.15 10.40 0 1 MSFT 92 Nov 23, 2018 0.02 0.05 0.07 0 107
Nov 23, 2018 8.30 9.95 0 0 MSFT 92.5 Nov 23, 2018 0.09 0.06 0.08 0 44
Nov 23, 2018 12.12 9.10 9.45 0 7 MSFT 93 Nov 23, 2018 0.03 0.07 0.08 0 78
Nov 23, 2018 11.00 8.65 8.85 0 38 MSFT 93.5 Nov 23, 2018 0.03 0.08 0.10 0 31
Nov 23, 2018 11.14 8.10 8.50 0 6 MSFT 94 Nov 23, 2018 0.05 0.09 0.11 0 65
Nov 23, 2018 6.45 7.95 0 0 MSFT 94.5 Nov 23, 2018 0.05 0.10 0.12 0 79
Nov 23, 2018 9.55 7.20 7.40 0 72 MSFT 95 Nov 23, 2018 0.06 0.12 0.14 0 534
Nov 23, 2018 11.80 5.40 7.10 0 0 MSFT 95.5 Nov 23, 2018 0.07 0.14 0.16 0 164
Nov 23, 2018 6.08 -5.97 6.20 6.45 1 47 MSFT 96 Nov 23, 2018 0.19 0.12 0.16 0.18 7 84
Nov 23, 2018 9.30 5.35 6.05 0 11 MSFT 96.5 Nov 23, 2018 0.12 0.19 0.21 0 198
Nov 23, 2018 14.83 5.35 5.50 0 0 MSFT 97 Nov 23, 2018 0.26 0.16 0.22 0.24 5 246
Nov 23, 2018 7.60 4.90 5.05 0 35 MSFT 97.5 Nov 23, 2018 0.16 0.26 0.29 0 132
Nov 23, 2018 4.55 -3.30 4.45 4.60 1 5 MSFT 98 Nov 23, 2018 0.32 0.19 0.31 0.34 51 244
Nov 23, 2018 4.16 -4.74 4.05 4.15 2 59 MSFT 98.5 Nov 23, 2018 0.41 0.26 0.37 0.40 2 116
Nov 23, 2018 3.85 -3.18 3.65 3.75 14 36 MSFT 99 Nov 23, 2018 0.46 0.30 0.46 0.48 525 327
Nov 23, 2018 8.80 3.20 3.35 0 154 MSFT 99.5 Nov 23, 2018 0.56 0.39 0.54 0.58 102 192
Nov 23, 2018 4.33 2.85 2.90 0 234 MSFT 100 Nov 23, 2018 0.67 0.41 0.66 0.69 686 2497
Nov 23, 2018 2.40 -1.70 2.13 2.19 14 257 MSFT 101 Nov 23, 2018 0.93 0.53 0.94 0.98 169 808
Nov 23, 2018 1.58 -1.50 1.54 1.57 924 814 MSFT 102 Nov 23, 2018 1.36 0.81 1.33 1.38 228 1189
Nov 23, 2018 1.05 -1.40 1.04 1.08 366 681 MSFT 103 Nov 23, 2018 1.92 1.09 1.81 1.90 283 1806
Nov 23, 2018 0.68 -1.08 0.66 0.70 288 1535 MSFT 104 Nov 23, 2018 2.40 1.28 2.43 2.50 130 820
Nov 23, 2018 0.41 -0.81 0.39 0.43 504 2935 MSFT 105 Nov 23, 2018 3.20 1.54 3.15 3.25 86 2678
Nov 23, 2018 0.22 -0.55 0.22 0.25 401 2206 MSFT 106 Nov 23, 2018 3.91 1.82 3.95 4.10 67 2577

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.