Microsoft Corp $45.02

up +0.07


21/8/2014 09:50 AM  |  NASDAQ : MSFT  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 45.02
Trade Time: Aug 21 09:50 AM Eastern Daylight Time
Change: 0.07 (0.16 %)
Prev Close: 44.95
Open: 44.84
Bid: 45.01
Ask: 45.02
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 22%
Options:

Call Options: MSFT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 MSFT1422H31 12.35 0.00 13.45 687.0 14.50 218.0 0.0 0
32.00 MSFT1422H32 11.35 0.00 12.20 687.0 13.50 218.0 0.0 0
33.00 MSFT1422H33 10.40 0.00 11.45 687.0 12.50 218.0 0.0 0
33.00 MSFT1429H33 10.40 0.00 11.20 190.0 12.50 190.0 0.0 0
34.00 MSFT1422H34 9.40 0.00 10.45 1157.0 11.30 905.0 0.0 0
34.00 MSFT1429H34 9.40 0.00 10.45 190.0 11.50 190.0 0.0 0
34.50 MSFT1422H34.5 8.85 0.00 10.05 1157.0 10.80 905.0 0.0 0
34.50 MSFT1429H34.5 8.55 -0.10 9.80 331.0 11.05 331.0 10.0 10
35.00 MSFT1422H35 8.35 0.00 9.60 1097.0 10.35 1145.0 0.0 0
35.00 MSFT1429H35 8.15 0.00 9.60 190.0 10.35 190.0 0.0 0
35.50 MSFT1422H35.5 7.90 0.00 9.10 1157.0 9.80 905.0 0.0 0
35.50 MSFT1429H35.5 7.85 -0.05 9.00 225.0 9.85 225.0 10.0 10
36.00 MSFT1422H36 8.25 0.00 8.60 885.0 9.30 885.0 0.0 0
36.00 MSFT1429H36 7.35 -0.40 8.40 225.0 9.35 225.0 10.0 10
36.50 MSFT1422H36.5 7.75 0.00 8.10 1157.0 8.80 905.0 0.0 0
36.50 MSFT1429H36.5 6.85 -1.50 8.15 225.0 8.85 225.0 40.0 40
37.00 MSFT1422H37 7.30 0.00 7.60 885.0 8.30 885.0 0.0 0
37.00 MSFT1429H37 6.05 -1.10 7.60 225.0 8.35 225.0 10.0 10
37.50 MSFT1422H37.5 4.95 -2.45 7.45 812.0 7.65 1395.0 10.0 10
37.50 MSFT1429H37.5 6.75 0.00 7.45 646.0 7.70 909.0 0.0 0
38.00 MSFT1422H38 7.00 0.10 6.95 851.0 7.15 1063.0 160.0 213
38.00 MSFT1429H38 6.90 0.00 6.95 309.0 7.20 356.0 0.0 0
38.50 MSFT1422H38.5 6.50 0.10 6.45 851.0 6.65 1063.0 160.0 202
38.50 MSFT1429H38.5 6.40 0.00 6.45 1478.0 6.70 1608.0 0.0 0
39.00 MSFT1422H39 4.42 -1.48 5.95 935.0 6.15 1356.0 16.0 3
39.00 MSFT1429H39 3.70 -2.20 5.95 1492.0 6.20 1876.0 62.0 62
39.50 MSFT1422H39.5 2.61 -2.79 5.45 970.0 5.65 1390.0 40.0 146
39.50 MSFT1429H39.5 5.50 0.00 5.45 694.0 5.70 2008.0 28.0 84
40.00 MSFT1422H40 5.00 0.10 4.95 952.0 5.15 1356.0 680.0 387
40.00 MSFT1429H40 5.00 0.00 4.95 1599.0 5.20 1779.0 10.0 10
40.50 MSFT1422H40.5 4.55 0.15 4.45 851.0 4.65 1063.0 10.0 124
40.50 MSFT1429H40.5 4.50 0.10 4.50 75.0 4.70 1957.0 160.0 216
41.00 MSFT1422H41 3.56 -0.34 3.95 2465.0 4.15 2611.0 20.0 1
41.00 MSFT1429H41 4.00 0.10 4.00 231.0 4.20 1828.0 160.0 201
41.50 MSFT1422H41.5 3.30 -0.10 3.45 2314.0 3.65 2614.0 10.0 10
41.50 MSFT1429H41.5 2.64 -0.76 3.50 360.0 3.70 2574.0 32.0 184
42.00 MSFT1422H42 3.35 0.40 2.98 1695.0 3.15 2623.0 42.0 111
42.00 MSFT1429H42 3.25 0.30 3.00 360.0 3.20 2622.0 131.0 131
42.50 MSFT1422H42.5 2.51 0.08 2.47 457.0 2.57 451.0 40.0 22
42.50 MSFT1429H42.5 2.79 0.38 2.50 1000.0 2.69 2219.0 2.0 2
43.00 MSFT1422H43 2.05 0.11 1.99 1094.0 2.14 2638.0 103.0 499
43.00 MSFT1429H43 1.88 -0.07 2.01 1963.0 2.19 2541.0 1.0 245
43.50 MSFT1422H43.5 1.50 0.00 1.50 1181.0 1.64 2935.0 197.0 546
43.50 MSFT1429H43.5 1.62 0.09 1.54 1300.0 1.65 992.0 4.0 492
44.00 MSFT1422H44 1.13 0.12 1.01 768.0 1.15 2841.0 37.0 930
44.00 MSFT1429H44 1.11 0.00 1.20 1621.0 1.25 22.0 10.0 359
44.50 MSFT1422H44.5 0.67 0.14 0.54 2555.0 0.64 2081.0 16.0 1,129
44.50 MSFT1429H44.5 0.72 0.02 0.69 20.0 0.73 121.0 94.0 2,679
45.00 MSFT1422H45 0.28 0.08 0.27 81.0 0.28 10.0 511.0 7,033
45.00 MSFT1429H45 0.46 0.08 0.41 40.0 0.42 63.0 608.0 2,114
45.50 MSFT1422H45.5 0.07 0.00 0.07 115.0 0.08 105.0 118.0 3,557
45.50 MSFT1429H45.5 0.18 -0.02 0.20 156.0 0.21 92.0 3.0 1,885
46.00 MSFT1422H46 0.02 -0.01 0.01 776.0 0.02 308.0 40.0 3,052
46.00 MSFT1429H46 0.10 0.00 0.09 58.0 0.10 192.0 419.0 8,972
46.50 MSFT1422H46.5 0.01 -0.01 0.01 315.0 0.01 300.0 100.0 3,044
46.50 MSFT1429H46.5 0.05 -0.01 0.05 322.0 0.06 336.0 10.0 1,770
47.00 MSFT1422H47 0.03 0.01 0.01 252.0 0.01 233.0 84.0 20,565
47.00 MSFT1429H47 0.04 0.00 0.03 53.0 0.04 734.0 10.0 1,469
47.50 MSFT1422H47.5 0.01 0.00 0.01 45.0 0.01 463.0 242.0 828
47.50 MSFT1429H47.5 0.10 0.07 0.03 3.0 0.04 91.0 8.0 1,139
48.00 MSFT1422H48 0.01 -0.01 0.01 34.0 0.02 804.0 80.0 1,816
48.00 MSFT1429H48 0.08 0.07 0.01 101.0 0.05 1084.0 1.0 849
48.50 MSFT1422H48.5 0.01 -0.01 0.01 118.0 0.02 863.0 159.0 920
48.50 MSFT1429H48.5 0.02 0.01 0.01 87.0 0.05 1270.0 21.0 41
49.00 MSFT1422H49 0.03 0.01 0.01 171.0 0.02 792.0 113.0 304
49.00 MSFT1429H49 0.01 0.00 0.01 51.0 0.04 863.0 5.0 372
49.50 MSFT1422H49.5 0.03 0.01 0.01 635.0 0.02 768.0 387.0 1,596
50.00 MSFT1422H50 0.01 -0.01 0.01 136.0 0.02 756.0 6100.0 7,205
50.00 MSFT1429H50 0.01 -0.03 0.01 63.0 0.03 600.0 21.0 102
50.50 MSFT1422H50.5 0.02 0.00 0.00 0.0 0.02 724.0 0.0 0
51.00 MSFT1422H51 0.02 0.00 0.00 0.0 0.02 724.0 0.0 0
51.50 MSFT1422H51.5 0.02 0.00 0.00 0.0 0.02 788.0 0.0 0
52.00 MSFT1422H52 0.02 0.00 0.00 0.0 0.02 1305.0 0.0 0
52.50 MSFT1422H52.5 0.02 0.00 0.00 0.0 0.02 1308.0 0.0 0
53.00 MSFT1422H53 0.02 0.00 0.00 0.0 0.02 781.0 0.0 0
55.00 MSFT1422H55 0.02 0.00 0.00 0.0 0.02 756.0 0.0 0
60.00 MSFT1422H60 0.02 0.00 0.00 0.0 0.02 1312.0 0.0 0

Put Options: MSFT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 MSFT1422T31 0.02 0.00 0.00 0.0 0.02 1308.0 0.0 0
32.00 MSFT1422T32 0.03 0.01 0.01 163.0 0.02 781.0 73.0 89
33.00 MSFT1422T33 0.03 0.01 0.01 1162.0 0.02 755.0 40.0 105
33.00 MSFT1429T33 0.02 0.00 0.01 220.0 0.02 536.0 4.0 46
34.00 MSFT1422T34 0.03 0.01 0.01 170.0 0.02 756.0 3.0 24
34.00 MSFT1429T34 0.03 0.01 0.01 21.0 0.02 481.0 1.0 1
34.50 MSFT1422T34.5 0.04 0.02 0.01 114.0 0.02 782.0 42.0 43
34.50 MSFT1429T34.5 0.06 0.04 0.01 93.0 0.02 480.0 21.0 10
35.00 MSFT1422T35 0.04 0.02 0.01 164.0 0.02 756.0 1.0 11
35.00 MSFT1429T35 0.07 0.05 0.01 98.0 0.02 483.0 84.0 42
35.50 MSFT1422T35.5 0.04 0.02 0.01 214.0 0.02 756.0 1.0 1
35.50 MSFT1429T35.5 0.02 0.00 0.01 98.0 0.02 491.0 78.0 90
36.00 MSFT1422T36 0.03 0.01 0.01 206.0 0.02 782.0 3.0 4
36.00 MSFT1429T36 0.02 0.00 0.01 128.0 0.02 478.0 0.0 0
36.50 MSFT1422T36.5 0.02 0.00 0.01 169.0 0.02 763.0 96.0 96
36.50 MSFT1429T36.5 0.02 0.00 0.01 10.0 0.02 489.0 0.0 0
37.00 MSFT1422T37 0.03 0.01 0.02 51.0 0.02 756.0 2.0 2
37.00 MSFT1429T37 0.02 0.00 0.01 50.0 0.02 204.0 0.0 0
37.50 MSFT1422T37.5 0.02 0.00 0.01 549.0 0.02 781.0 0.0 0
37.50 MSFT1429T37.5 0.02 0.00 0.01 121.0 0.02 197.0 0.0 0
38.00 MSFT1422T38 0.02 0.00 0.01 1187.0 0.02 790.0 0.0 0
38.00 MSFT1429T38 0.06 0.04 0.01 100.0 0.02 188.0 7.0 7
38.50 MSFT1422T38.5 0.01 -0.01 0.01 2.0 0.02 790.0 25.0 172
38.50 MSFT1429T38.5 0.06 0.04 0.01 106.0 0.02 154.0 62.0 241
39.00 MSFT1422T39 0.01 -0.01 0.01 16.0 0.02 726.0 660.0 822
39.00 MSFT1429T39 0.09 0.06 0.01 3.0 0.02 163.0 62.0 668
39.50 MSFT1422T39.5 0.01 -0.01 0.01 8.0 0.02 790.0 510.0 761
39.50 MSFT1429T39.5 0.10 0.07 0.01 3.0 0.03 510.0 62.0 224
40.00 MSFT1422T40 0.01 0.00 0.01 21.0 0.02 399.0 357.0 1,508
40.00 MSFT1429T40 0.02 0.00 0.01 3.0 0.03 203.0 20.0 606
40.50 MSFT1422T40.5 0.01 0.00 0.01 3.0 0.02 202.0 113.0 6,241
40.50 MSFT1429T40.5 0.05 0.03 0.01 3.0 0.04 968.0 2.0 1,307
41.00 MSFT1422T41 0.01 0.00 0.01 28.0 0.02 362.0 110.0 6,975
41.00 MSFT1429T41 0.02 0.01 0.01 63.0 0.02 9.0 1.0 4,891
41.50 MSFT1422T41.5 0.01 0.00 0.01 21.0 0.02 615.0 106.0 1,158
41.50 MSFT1429T41.5 0.10 0.09 0.01 648.0 0.04 770.0 131.0 961
42.00 MSFT1422T42 0.01 0.00 0.01 21.0 0.02 430.0 149.0 1,613
42.00 MSFT1429T42 0.02 0.00 0.01 467.0 0.04 1054.0 72.0 614
42.50 MSFT1422T42.5 0.01 -0.01 0.01 3.0 0.01 391.0 3.0 13,500
42.50 MSFT1429T42.5 0.02 0.00 0.02 125.0 0.03 305.0 112.0 20,494
43.00 MSFT1422T43 0.02 0.00 0.01 523.0 0.01 149.0 130.0 2,124
43.00 MSFT1429T43 0.04 0.01 0.03 228.0 0.04 210.0 39.0 670
43.50 MSFT1422T43.5 0.02 0.00 0.02 717.0 0.02 253.0 220.0 5,717
43.50 MSFT1429T43.5 0.06 0.00 0.05 465.0 0.06 219.0 40.0 1,227
44.00 MSFT1422T44 0.02 -0.03 0.02 988.0 0.04 187.0 20.0 5,689
44.00 MSFT1429T44 0.08 -0.04 0.10 112.0 0.11 184.0 30.0 3,667
44.50 MSFT1422T44.5 0.07 -0.03 0.04 747.0 0.07 101.0 575.0 3,374
44.50 MSFT1429T44.5 0.18 -0.05 0.16 65.0 0.18 76.0 45.0 3,947
45.00 MSFT1422T45 0.21 -0.07 0.21 18.0 0.22 217.0 563.0 5,006
45.00 MSFT1429T45 0.34 -0.08 0.34 14.0 0.35 455.0 147.0 3,780
45.50 MSFT1422T45.5 0.47 -0.11 0.47 10.0 0.48 195.0 390.0 623
45.50 MSFT1429T45.5 0.67 -0.09 0.67 50.0 0.69 80.0 57.0 400
46.00 MSFT1422T46 1.00 0.00 0.89 2662.0 1.04 1134.0 24.0 804
46.00 MSFT1429T46 0.99 -0.11 1.04 188.0 1.12 1445.0 5.0 812
46.50 MSFT1422T46.5 2.15 0.69 1.37 2632.0 1.53 289.0 60.0 84
46.50 MSFT1429T46.5 1.33 0.00 1.40 2662.0 1.56 417.0 25.0 318
47.00 MSFT1422T47 2.70 0.74 1.86 2014.0 2.03 174.0 10.0 10
47.00 MSFT1429T47 3.40 1.38 1.88 2412.0 2.05 402.0 15.0 59
47.50 MSFT1422T47.5 2.49 0.04 2.36 2214.0 2.55 1808.0 10.0 45
47.50 MSFT1429T47.5 4.01 1.50 2.38 1878.0 2.54 143.0 1.0 44
48.00 MSFT1422T48 4.80 1.81 2.86 2214.0 3.05 1837.0 96.0 96
48.00 MSFT1429T48 5.45 2.45 2.87 1250.0 3.05 706.0 51.0 50
48.50 MSFT1422T48.5 5.85 2.40 3.35 1398.0 3.55 559.0 1.0 23
48.50 MSFT1429T48.5 3.50 0.00 3.35 2580.0 3.55 468.0 0.0 0
49.00 MSFT1422T49 3.80 -0.15 3.85 1395.0 4.05 918.0 60.0 60
49.00 MSFT1429T49 4.60 0.60 3.85 1112.0 4.05 1075.0 139.0 140
49.50 MSFT1422T49.5 6.50 2.05 4.35 1398.0 4.55 502.0 263.0 90
50.00 MSFT1422T50 5.00 0.00 4.85 1028.0 5.05 798.0 2.0 5,737
50.00 MSFT1429T50 5.03 0.08 4.85 218.0 5.05 175.0 30.0 159
50.50 MSFT1422T50.5 5.45 0.00 5.35 1004.0 5.55 173.0 0.0 0
51.00 MSFT1422T51 5.95 0.00 5.85 1068.0 6.05 219.0 0.0 0
51.50 MSFT1422T51.5 6.45 0.00 6.35 951.0 6.55 160.0 0.0 0
52.00 MSFT1422T52 6.95 0.00 6.85 1032.0 7.10 182.0 0.0 0
52.50 MSFT1422T52.5 7.40 0.00 7.20 905.0 7.90 429.0 0.0 0
53.00 MSFT1422T53 7.90 0.00 7.70 905.0 8.40 876.0 0.0 0
55.00 MSFT1422T55 8.35 0.00 9.65 905.0 10.40 641.0 0.0 0
60.00 MSFT1422T60 14.70 0.00 14.60 905.0 15.55 641.0 0.0 0
Trading Center