Microsoft Corp $44.67

down -0.20


28/8/2014 11:10 AM  |  NASDAQ : MSFT  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 44.67
Trade Time: Aug 28 11:10 AM Eastern Daylight Time
Change: -0.20 (-0.45 %)
Prev Close: 44.87
Open: 44.75
Bid: 44.67
Ask: 44.68
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MSFT Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 MSFT1429H32 12.50 0.00 11.25 261.0 12.80 102.0 0.0 0
33.00 MSFT1429H33 11.30 0.00 10.25 300.0 12.60 175.0 0.0 0
34.00 MSFT1429H34 10.60 0.00 9.25 300.0 11.55 175.0 0.0 0
34.50 MSFT1429H34.5 8.55 -1.40 8.55 300.0 10.80 175.0 10.0 10
35.00 MSFT1429H35 9.70 0.00 9.50 261.0 9.90 175.0 0.0 0
35.50 MSFT1429H35.5 7.85 -1.35 9.00 250.0 9.45 120.0 10.0 10
36.00 MSFT1429H36 7.35 -1.35 8.50 259.0 8.95 135.0 10.0 10
36.50 MSFT1429H36.5 6.85 -1.30 8.00 120.0 8.45 120.0 40.0 40
37.00 MSFT1429H37 6.05 -1.65 7.50 250.0 7.95 120.0 10.0 10
37.50 MSFT1429H37.5 7.20 0.00 7.20 130.0 7.35 217.0 0.0 0
38.00 MSFT1429H38 6.75 0.00 6.70 227.0 6.85 222.0 0.0 0
38.50 MSFT1429H38.5 6.25 0.00 6.20 227.0 6.35 222.0 0.0 0
39.00 MSFT1429H39 3.70 -2.05 5.65 202.0 5.85 186.0 62.0 62
39.50 MSFT1429H39.5 5.50 0.25 5.20 262.0 5.35 183.0 8.0 84
40.00 MSFT1429H40 5.00 0.25 4.65 74.0 4.80 80.0 10.0 10
40.50 MSFT1429H40.5 4.50 0.25 4.15 425.0 4.30 149.0 160.0 216
41.00 MSFT1429H41 4.00 0.25 3.70 472.0 3.85 202.0 160.0 201
41.50 MSFT1429H41.5 2.64 -0.61 3.15 468.0 3.30 151.0 32.0 184
42.00 MSFT1429H42 3.05 0.30 2.70 1944.0 2.81 249.0 55.0 131
42.50 MSFT1429H42.5 2.67 0.42 2.20 1449.0 2.31 299.0 83.0 85
43.00 MSFT1429H43 1.71 -0.07 1.71 2508.0 1.81 1860.0 67.0 240
43.50 MSFT1429H43.5 1.19 -0.21 1.21 2072.0 1.32 1184.0 12.0 505
44.00 MSFT1429H44 0.84 -0.10 0.73 2130.0 0.82 2152.0 10.0 500
44.50 MSFT1429H44.5 0.34 -0.07 0.34 250.0 0.36 88.0 547.0 3,382
45.00 MSFT1429H45 0.09 -0.03 0.08 10.0 0.09 456.0 1287.0 2,938
45.50 MSFT1429H45.5 0.02 -0.02 0.01 621.0 0.02 546.0 342.0 2,634
46.00 MSFT1429H46 0.01 -0.01 0.01 9.0 0.01 351.0 399.0 8,460
46.50 MSFT1429H46.5 0.01 -0.01 0.01 10.0 0.01 629.0 34.0 1,860
47.00 MSFT1429H47 0.01 0.00 0.01 50.0 0.01 768.0 24.0 1,894
47.50 MSFT1429H47.5 0.01 0.00 0.01 87.0 0.01 387.0 6.0 1,134
48.00 MSFT1429H48 0.01 0.00 0.01 455.0 0.01 476.0 8.0 849
48.50 MSFT1429H48.5 0.02 0.00 0.01 10.0 0.01 770.0 10.0 32
49.00 MSFT1429H49 0.01 -0.01 0.01 51.0 0.01 786.0 5.0 372
49.50 MSFT1429H49.5 0.02 0.00 0.01 1.0 0.02 1665.0 0.0 0
50.00 MSFT1429H50 0.01 0.00 0.01 20.0 0.01 787.0 21.0 102
50.50 MSFT1429H50.5 0.02 0.00 0.01 1.0 0.02 1687.0 0.0 0
51.00 MSFT1429H51 0.02 0.00 0.01 1.0 0.02 1647.0 0.0 0
51.50 MSFT1429H51.5 0.02 0.00 0.01 1.0 0.02 1619.0 0.0 0
52.00 MSFT1429H52 0.02 0.00 0.01 1.0 0.02 1655.0 0.0 0
52.50 MSFT1429H52.5 0.02 0.00 0.00 0.0 0.02 1654.0 0.0 0
53.00 MSFT1429H53 0.02 0.00 0.00 0.0 0.02 1619.0 0.0 0
55.00 MSFT1429H55 0.02 0.00 0.00 0.0 0.02 1018.0 0.0 0
60.00 MSFT1429H60 0.02 0.00 0.00 0.0 0.02 1135.0 0.0 0
65.00 MSFT1429H65 0.02 0.00 0.00 0.0 0.02 945.0 0.0 0

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 MSFT1429T32 0.02 0.00 0.00 0.0 0.02 412.0 0.0 0
33.00 MSFT1429T33 0.02 0.00 0.01 220.0 0.02 377.0 4.0 46
34.00 MSFT1429T34 0.03 0.01 0.01 21.0 0.02 392.0 1.0 1
34.50 MSFT1429T34.5 0.06 0.04 0.01 93.0 0.02 377.0 21.0 10
35.00 MSFT1429T35 0.07 0.05 0.01 98.0 0.02 369.0 84.0 42
35.50 MSFT1429T35.5 0.02 0.00 0.01 98.0 0.02 384.0 78.0 90
36.00 MSFT1429T36 0.02 0.00 0.01 128.0 0.02 389.0 0.0 0
36.50 MSFT1429T36.5 0.02 0.00 0.01 10.0 0.02 370.0 0.0 0
37.00 MSFT1429T37 0.02 0.00 0.01 50.0 0.02 1187.0 0.0 0
37.50 MSFT1429T37.5 0.02 0.00 0.01 121.0 0.02 1185.0 0.0 0
38.00 MSFT1429T38 0.06 0.04 0.01 53.0 0.02 1176.0 7.0 7
38.50 MSFT1429T38.5 0.06 0.04 0.01 53.0 0.02 1134.0 62.0 241
39.00 MSFT1429T39 0.09 0.07 0.01 3.0 0.02 1169.0 62.0 668
39.50 MSFT1429T39.5 0.10 0.08 0.01 3.0 0.02 1188.0 62.0 224
40.00 MSFT1429T40 0.01 0.00 0.01 3.0 0.01 630.0 40.0 626
40.50 MSFT1429T40.5 0.01 0.00 0.01 3.0 0.01 634.0 25.0 1,329
41.00 MSFT1429T41 0.01 -0.01 0.01 12.0 0.01 314.0 320.0 4,979
41.50 MSFT1429T41.5 0.01 -0.01 0.01 10.0 0.01 405.0 419.0 1,267
42.00 MSFT1429T42 0.02 0.01 0.01 2.0 0.01 698.0 69.0 651
42.50 MSFT1429T42.5 0.01 0.00 0.01 206.0 0.01 844.0 2.0 20,481
43.00 MSFT1429T43 0.01 0.00 0.01 130.0 0.01 648.0 1.0 692
43.50 MSFT1429T43.5 0.01 -0.01 0.01 607.0 0.01 339.0 10.0 1,447
44.00 MSFT1429T44 0.03 0.00 0.01 98.0 0.02 56.0 509.0 3,896
44.50 MSFT1429T44.5 0.09 0.01 0.08 60.0 0.09 582.0 1014.0 4,687
45.00 MSFT1429T45 0.37 0.09 0.29 8.0 0.30 77.0 710.0 4,974
45.50 MSFT1429T45.5 0.85 0.21 0.71 1127.0 0.82 2730.0 268.0 884
46.00 MSFT1429T46 1.18 0.07 1.19 2046.0 1.30 2111.0 45.0 937
46.50 MSFT1429T46.5 1.68 0.03 1.69 2208.0 1.80 2378.0 53.0 382
47.00 MSFT1429T47 1.84 -0.28 2.19 739.0 2.30 788.0 20.0 76
47.50 MSFT1429T47.5 2.35 -0.28 2.69 620.0 2.80 671.0 1.0 22
48.00 MSFT1429T48 2.82 -0.28 3.15 1131.0 3.30 288.0 10.0 42
48.50 MSFT1429T48.5 3.60 0.00 3.65 1133.0 3.80 294.0 0.0 0
49.00 MSFT1429T49 4.60 0.50 4.20 108.0 4.35 1470.0 139.0 140
49.50 MSFT1429T49.5 4.60 0.00 4.65 1060.0 4.80 580.0 0.0 0
50.00 MSFT1429T50 4.60 -0.50 5.15 917.0 5.30 256.0 30.0 189
50.50 MSFT1429T50.5 5.60 0.00 5.65 479.0 5.80 175.0 0.0 0
51.00 MSFT1429T51 6.10 0.00 6.20 290.0 6.35 274.0 0.0 0
51.50 MSFT1429T51.5 6.60 0.00 6.65 441.0 6.80 203.0 0.0 0
52.00 MSFT1429T52 7.10 0.00 7.15 397.0 7.30 256.0 0.0 0
52.50 MSFT1429T52.5 7.60 0.00 7.60 305.0 8.00 177.0 0.0 0
53.00 MSFT1429T53 7.85 0.00 8.10 150.0 8.45 225.0 0.0 0
55.00 MSFT1429T55 9.85 0.00 10.05 386.0 10.50 188.0 0.0 0
60.00 MSFT1429T60 14.45 0.00 14.95 416.0 15.65 205.0 0.0 0
65.00 MSFT1429T65 18.95 0.00 18.65 335.0 21.70 203.0 0.0 0
Trading Center