Microsoft Corp $39.86

up +0.17


24/4/2014 08:10 PM  |  NASDAQ : MSFT  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 39.86
Trade Time: Apr 24 08:10 PM Eastern Daylight Time
Change: 0.17 (0.43 %)
Prev Close: 39.69
Open: 39.74
Bid: 39.85
Ask: 39.86
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 7%
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 MSFT1425D27 13.11 0.66 11.15 1.0 14.25 25.0 40.0 23
28.00 MSFT1425D28 11.44 -0.01 10.10 21.0 13.25 25.0 14.0 19
29.00 MSFT1425D29 10.44 -0.01 9.10 21.0 12.25 25.0 15.0 1
30.00 MSFT1425D30 9.75 0.30 9.50 40.0 10.60 40.0 8.0 0
30.50 MSFT1425D30.5 8.94 -0.01 8.95 21.0 10.20 11.0 7.0 51
31.00 MSFT1425D31 8.25 -0.20 8.45 21.0 9.70 11.0 58.0 36
31.50 MSFT1425D31.5 8.55 0.60 8.00 40.0 9.20 11.0 12.0 12
32.00 MSFT1425D32 7.45 0.00 7.45 21.0 8.55 11.0 0.0 0
32.50 MSFT1425D32.5 8.70 1.85 6.00 1.0 8.40 1.0 2.0 2
33.00 MSFT1425D33 6.35 -0.10 6.50 1.0 7.75 43.0 1.0 1
33.50 MSFT1425D33.5 5.30 -0.60 4.95 1.0 7.45 1.0 1.0 1
34.00 MSFT1425D34 5.45 0.00 5.50 113.0 5.95 71.0 0.0 0
34.50 MSFT1425D34.5 4.92 -0.03 5.05 139.0 5.45 71.0 8.0 19
35.00 MSFT1425D35 4.44 -0.01 4.60 133.0 4.95 71.0 10.0 20
35.50 MSFT1425D35.5 4.83 0.88 4.10 151.0 4.50 85.0 1.0 41
36.00 MSFT1425D36 3.62 0.17 3.65 91.0 3.95 61.0 20.0 62
36.50 MSFT1425D36.5 2.85 -0.15 3.15 665.0 3.45 98.0 87.0 146
37.00 MSFT1425D37 2.80 0.08 2.71 1564.0 2.95 65.0 207.0 288
37.50 MSFT1425D37.5 2.33 0.09 2.26 923.0 2.47 63.0 150.0 923
38.00 MSFT1425D38 1.90 0.00 1.98 62.0 2.08 40.0 1799.0 1,040
38.50 MSFT1425D38.5 1.53 0.11 1.57 32.0 1.62 71.0 517.0 598
39.00 MSFT1425D39 1.18 0.05 1.20 27.0 1.25 52.0 5458.0 3,799
39.50 MSFT1425D39.5 0.85 0.05 0.89 9.0 0.94 147.0 6511.0 3,047
40.00 MSFT1425D40 0.64 0.09 0.65 20.0 0.71 9.0 19350.0 8,803
40.50 MSFT1425D40.5 0.44 0.09 0.43 5.0 0.45 25.0 3561.0 3,831
41.00 MSFT1425D41 0.28 0.06 0.28 9.0 0.30 59.0 5267.0 7,392
41.50 MSFT1425D41.5 0.19 0.06 0.16 134.0 0.19 99.0 6879.0 2,931
42.00 MSFT1425D42 0.10 0.01 0.10 80.0 0.11 10.0 3787.0 2,859
42.50 MSFT1425D42.5 0.06 0.01 0.05 139.0 0.08 133.0 1004.0 1,941
43.00 MSFT1425D43 0.04 0.01 0.03 494.0 0.06 678.0 690.0 2,208
43.50 MSFT1425D43.5 0.02 -0.01 0.01 16.0 0.03 5.0 1108.0 46
44.00 MSFT1425D44 0.01 0.00 0.01 41.0 0.02 8.0 464.0 493
44.50 MSFT1425D44.5 0.02 0.00 0.01 12.0 0.03 141.0 0.0 0
45.00 MSFT1425D45 0.01 -0.01 0.01 1.0 0.03 170.0 1.0 34
45.50 MSFT1425D45.5 0.02 0.00 0.00 0.0 0.03 377.0 0.0 0
46.00 MSFT1425D46 0.05 0.03 0.01 189.0 0.03 211.0 4.0 4
46.50 MSFT1425D46.5 0.02 0.00 0.00 0.0 0.10 299.0 0.0 0
47.00 MSFT1425D47 0.02 0.00 0.00 0.0 0.02 141.0 0.0 0
47.50 MSFT1425D47.5 0.02 0.00 0.00 0.0 0.01 100.0 0.0 0
48.00 MSFT1425D48 0.02 0.00 0.00 0.0 0.02 141.0 0.0 0
48.50 MSFT1425D48.5 0.02 0.00 0.00 0.0 0.02 141.0 0.0 0
49.00 MSFT1425D49 0.02 0.00 0.00 0.0 0.02 172.0 0.0 0
50.00 MSFT1425D50 0.02 0.00 0.00 0.0 0.02 173.0 0.0 0

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 MSFT1425P27 0.01 0.00 0.01 1.0 0.01 152.0 1.0 2
28.00 MSFT1425P28 0.02 0.00 0.01 119.0 0.02 184.0 0.0 0
29.00 MSFT1425P29 0.02 0.00 0.01 10.0 0.02 180.0 11.0 11
30.00 MSFT1425P30 0.02 0.00 0.01 40.0 0.01 122.0 0.0 0
30.50 MSFT1425P30.5 0.02 0.00 0.01 66.0 0.02 179.0 0.0 0
31.00 MSFT1425P31 0.02 0.00 0.01 66.0 0.02 178.0 0.0 0
31.50 MSFT1425P31.5 0.02 0.00 0.01 113.0 0.02 180.0 0.0 0
32.00 MSFT1425P32 0.04 0.02 0.01 59.0 0.02 176.0 6.0 20
32.50 MSFT1425P32.5 0.01 0.00 0.01 97.0 0.01 130.0 1.0 1,656
33.00 MSFT1425P33 0.02 0.00 0.01 301.0 0.02 179.0 20.0 20
33.50 MSFT1425P33.5 0.06 0.04 0.01 926.0 0.02 178.0 3.0 3
34.00 MSFT1425P34 0.03 0.01 0.01 227.0 0.02 179.0 2.0 76
34.50 MSFT1425P34.5 0.02 0.00 0.01 740.0 0.02 173.0 65.0 31
35.00 MSFT1425P35 0.01 0.00 0.01 3.0 0.02 175.0 20.0 810
35.50 MSFT1425P35.5 0.02 0.00 0.01 256.0 0.03 296.0 404.0 785
36.00 MSFT1425P36 0.02 0.00 0.01 49.0 0.02 10.0 253.0 729
36.50 MSFT1425P36.5 0.04 0.00 0.02 49.0 0.03 20.0 3690.0 967
37.00 MSFT1425P37 0.07 0.02 0.05 61.0 0.07 203.0 9469.0 1,034
37.50 MSFT1425P37.5 0.08 -0.01 0.09 4.0 0.10 49.0 2074.0 2,169
38.00 MSFT1425P38 0.16 0.02 0.16 829.0 0.17 414.0 3183.0 4,567
38.50 MSFT1425P38.5 0.26 0.02 0.23 9.0 0.26 253.0 2584.0 2,912
39.00 MSFT1425P39 0.38 -0.01 0.37 9.0 0.39 100.0 12884.0 10,079
39.50 MSFT1425P39.5 0.56 -0.01 0.53 9.0 0.58 31.0 3462.0 5,669
40.00 MSFT1425P40 0.78 -0.04 0.75 24.0 0.82 156.0 1502.0 3,131
40.50 MSFT1425P40.5 1.07 -0.01 1.08 1.0 1.12 1.0 713.0 1,023
41.00 MSFT1425P41 1.58 0.08 1.38 55.0 1.51 523.0 356.0 1,255
41.50 MSFT1425P41.5 1.95 -0.11 1.76 40.0 1.92 40.0 169.0 770
42.00 MSFT1425P42 2.37 -0.15 2.18 871.0 2.44 252.0 346.0 801
42.50 MSFT1425P42.5 2.83 -0.18 2.67 101.0 2.91 148.0 347.0 264
43.00 MSFT1425P43 3.35 -0.09 3.15 105.0 3.40 104.0 41.0 188
43.50 MSFT1425P43.5 3.88 0.18 3.65 61.0 3.90 81.0 76.0 0
44.00 MSFT1425P44 4.61 0.41 4.10 153.0 4.40 158.0 58.0 670
44.50 MSFT1425P44.5 5.12 0.47 4.60 91.0 4.90 105.0 48.0 28
45.00 MSFT1425P45 5.37 0.22 5.10 231.0 5.40 148.0 58.0 140
45.50 MSFT1425P45.5 6.12 0.47 5.60 144.0 6.35 209.0 51.0 775
46.00 MSFT1425P46 6.62 0.47 5.95 52.0 7.05 40.0 31.0 27
46.50 MSFT1425P46.5 6.91 0.26 6.45 52.0 7.70 40.0 117.0 0
47.00 MSFT1425P47 7.61 0.46 6.90 49.0 8.35 40.0 50.0 0
47.50 MSFT1425P47.5 7.87 0.22 7.50 51.0 8.65 86.0 70.0 0
48.00 MSFT1425P48 8.59 0.15 7.90 49.0 9.55 40.0 61.0 307
48.50 MSFT1425P48.5 8.92 0.27 7.85 40.0 9.35 40.0 119.0 384
49.00 MSFT1425P49 9.47 0.32 8.30 1.0 10.35 21.0 62.0 31
50.00 MSFT1425P50 10.35 0.20 8.75 25.0 11.90 10.0 178.0 28
Trading Center