Stock Research

Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Microsoft Corp (NQ: MSFT)
35.08 USD  +0.21 (+0.60%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Research
Expiration Date:
Option Types:
CALL Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
MSFT130524C00032000 32.00 2.770 +0.00 2.870 3.050 0 7
MSFT130524C00032500 32.50 2.410 +0.39 2.360 2.580 3 143
MSFT130524C00033000 33.00 2.000 +0.33 1.930 2.040 69 54
MSFT130524C00033500 33.50 1.560 +0.36 1.400 1.570 6 256
MSFT130524C00034000 34.00 1.020 +0.09 1.010 1.100 288 1,039
MSFT130524C00034500 34.50 0.6600 +0.11 0.6500 0.6700 913 1,727
MSFT130524C00035000 35.00 0.3400 +0.10 0.3600 0.3700 18,275 1,428
MSFT130524C00035500 35.50 0.1300 +0.01 0.1400 0.1500 2,948 395
MSFT130524C00036000 36.00 0.0500 +0.01 0.0500 0.0600 2,337 392
MSFT130524C00036500 36.50 0.0300 +0.00 0.0100 0.0300 116 0
MSFT130524C00037000 37.00 0.0300 +0.00 N/A 0.0500 429 0
MSFT130524C00037500 37.50 N/A +0.00 N/A 0.0500 0 0
MSFT130524C00038000 38.00 N/A +0.00 N/A 0.0400 0 0
PUT Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
MSFT130524P00032000 32.00 0.0200 +0.00 0.0100 0.0400 0 30
MSFT130524P00032500 32.50 0.0200 -0.01 0.0100 0.0200 100 532
MSFT130524P00033000 33.00 0.0200 -0.02 0.0100 0.0300 197 262
MSFT130524P00033500 33.50 0.0400 -0.03 0.0300 0.0400 690 955
MSFT130524P00034000 34.00 0.0700 -0.06 0.0500 0.0600 2,663 6,899
MSFT130524P00034500 34.50 0.1400 -0.11 0.1200 0.1400 6,223 1,802
MSFT130524P00035000 35.00 0.3000 -0.20 0.2800 0.3100 5,864 1,244
MSFT130524P00035500 35.50 0.6100 -0.19 0.6000 0.6300 1,008 30
MSFT130524P00036000 36.00 N/A +0.00 1.030 1.180 0 0
MSFT130524P00036500 36.50 N/A +0.00 1.400 1.600 0 0
MSFT130524P00037000 37.00 N/A +0.00 1.810 2.150 0 0
MSFT130524P00037500 37.50 N/A +0.00 2.300 2.650 0 0
MSFT130524P00038000 38.00 3.100 +0.00 1.770 3.150 1 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here