Microsoft Corp. (NQ: MSFT)
39.70 USD  -0.29 (-0.73%)
Streaming Delayed Price  /  Updated: 3:58 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
MSFT140425C00036000 36.00 3.850 +0.00 3.450 3.850 0 62
MSFT140425C00036500 36.50 3.500 +0.00 3.000 3.350 0 146
MSFT140425C00037000 37.00 2.720 -0.32 2.720 2.760 295 314
MSFT140425C00037500 37.50 2.240 -0.20 2.110 2.390 55 914
MSFT140425C00038000 38.00 1.900 -0.15 1.870 1.900 137 946
MSFT140425C00038500 38.50 1.420 -0.20 1.460 1.510 96 579
MSFT140425C00039000 39.00 1.130 -0.16 1.110 1.140 573 3,486
MSFT140425C00039500 39.50 0.8000 -0.08 0.8000 0.8200 1,188 2,558
MSFT140425C00040000 40.00 0.5500 -0.09 0.5300 0.5600 3,152 7,911
MSFT140425C00040500 40.50 0.3500 -0.04 0.3500 0.3600 895 3,837
MSFT140425C00041000 41.00 0.2300 -0.04 0.2200 0.2300 611 7,160
MSFT140425C00041500 41.50 0.1300 -0.02 0.1300 0.1400 294 2,776
MSFT140425C00042000 42.00 0.0900 -0.01 0.0700 0.0800 422 2,632
MSFT140425C00042500 42.50 0.0500 -0.01 0.0400 0.0500 71 1,900
MSFT140425C00043000 43.00 0.0300 -0.01 0.0200 0.0300 446 2,267
MSFT140425C00043500 43.50 0.0300 +0.00 0.0100 0.0300 0 46
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
MSFT140425P00036000 36.00 0.0200 +0.00 0.0100 0.0200 151 663
MSFT140425P00036500 36.50 0.0400 +0.01 0.0200 0.0400 291 861
MSFT140425P00037000 37.00 0.0500 +0.00 0.0400 0.0600 117 973
MSFT140425P00037500 37.50 0.0900 +0.01 0.0800 0.0900 585 1,743
MSFT140425P00038000 38.00 0.1400 +0.02 0.1500 0.1600 771 3,906
MSFT140425P00038500 38.50 0.2500 +0.07 0.2400 0.2500 1,266 2,145
MSFT140425P00039000 39.00 0.3900 +0.10 0.3800 0.3900 4,094 11,269
MSFT140425P00039500 39.50 0.5600 +0.11 0.5500 0.5700 986 5,094
MSFT140425P00040000 40.00 0.8200 +0.15 0.8100 0.8500 705 3,091
MSFT140425P00040500 40.50 1.080 +0.05 1.100 1.130 50 1,028
MSFT140425P00041000 41.00 1.500 +0.21 1.470 1.500 835 1,390
MSFT140425P00041500 41.50 2.060 +0.32 1.850 2.020 74 789
MSFT140425P00042000 42.00 2.520 +0.30 2.270 2.500 40 796
MSFT140425P00042500 42.50 3.010 +0.37 2.740 3.100 128 213
MSFT140425P00043000 43.00 3.440 +0.44 3.200 3.550 168 20
MSFT140425P00043500 43.50 N/A +0.00 3.700 4.050 0 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 Six Financial
Postage Rates Bots go here