@import url(http://finance.paidcontent.org/client/paidcontent/privatelabel.css);
Microsoft Corp. (NQ: MSFT)
39.99 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 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 3.850 4.050 0 62
MSFT140425C00036500 36.50 3.500 +0.00 3.350 3.550 7 146
MSFT140425C00037000 37.00 3.040 +0.00 2.910 3.100 13 314
MSFT140425C00037500 37.50 2.440 +0.00 2.540 2.560 24 914
MSFT140425C00038000 38.00 2.050 +0.00 2.080 2.100 171 946
MSFT140425C00038500 38.50 1.620 +0.00 1.660 1.700 2 579
MSFT140425C00039000 39.00 1.290 +0.00 1.260 1.280 218 3,486
MSFT140425C00039500 39.50 0.8800 +0.00 0.9300 0.9400 228 2,558
MSFT140425C00040000 40.00 0.6400 +0.00 0.6400 0.6600 711 7,911
MSFT140425C00040500 40.50 0.3900 +0.00 0.4200 0.4400 785 3,837
MSFT140425C00041000 41.00 0.2700 +0.00 0.2700 0.2800 1,032 7,160
MSFT140425C00041500 41.50 0.1500 +0.00 0.1600 0.1700 642 2,776
MSFT140425C00042000 42.00 0.1000 +0.00 0.0800 0.1000 166 2,632
MSFT140425C00042500 42.50 0.0600 +0.00 0.0500 0.0600 26 1,900
MSFT140425C00043000 43.00 0.0400 +0.00 0.0200 0.0400 10 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 0.0200 0.0300 357 663
MSFT140425P00036500 36.50 0.0300 +0.00 0.0200 0.0300 12 861
MSFT140425P00037000 37.00 0.0500 +0.00 0.0400 0.0500 38 973
MSFT140425P00037500 37.50 0.0800 +0.00 0.0600 0.0700 860 1,743
MSFT140425P00038000 38.00 0.1200 +0.00 0.1000 0.1200 119 3,906
MSFT140425P00038500 38.50 0.1800 +0.00 0.1800 0.1900 196 2,145
MSFT140425P00039000 39.00 0.2900 +0.00 0.2800 0.3000 519 11,269
MSFT140425P00039500 39.50 0.4500 +0.00 0.4400 0.4500 510 5,094
MSFT140425P00040000 40.00 0.6700 +0.00 0.6600 0.6800 514 3,091
MSFT140425P00040500 40.50 1.030 +0.00 0.9400 0.9600 31 1,028
MSFT140425P00041000 41.00 1.290 +0.00 1.280 1.300 59 1,390
MSFT140425P00041500 41.50 1.740 +0.00 1.670 1.690 650 789
MSFT140425P00042000 42.00 2.220 +0.00 2.100 2.120 105 796
MSFT140425P00042500 42.50 2.640 +0.00 2.540 2.640 5 213
MSFT140425P00043000 43.00 3.000 +0.00 3.000 3.150 0 20
MSFT140425P00043500 43.50 N/A +0.00 3.350 3.700 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