Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Microsoft Corp. (MSFT)

34.87+0.79 (+2.32%) 7:21P EDT (NASDAQ)
Options Quotes as of Friday, May 17th, 2013 View Help

Select Date: 

May 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: May 24 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
24.00 MSFTE24134240000 Call 9.50 11.15 8.65 0 0 0
25.00 MSFTE24134250000 Call 9.05 10.00 7.65 0 0 0
26.00 MSFTE24134260000 Call 8.00 9.00 6.65 0 0 0
27.00 MSFTE24134270000 Call 7.05 8.00 7.05 0 0 0
28.00 MSFTE24134280000 Call 6.05 6.85 6.05 0 0 0
29.00 MSFTE24134290000 Call 5.05 5.85 5.05 0 0 0
29.50 MSFTE24134295000 Call 4.55 5.35 4.55 0 0 0
30.00 MSFTE24134300000 Call 4.80 4.80 4.05 0 120 120
30.50 MSFTE24134305000 Call 3.80 4.35 3.55 0 0 0
31.00 MSFTE24134310000 Call 3.05 3.90 3.05 0 0 0
31.50 MSFTE24134315000 Call 3.25 3.30 3.25 +0.66 159 130
32.00 MSFTE24134320000 Call 2.79 2.89 2.77 +0.67 7 0
32.50 MSFTE24134325000 Call 2.34 2.42 2.02 +0.4 144 0
33.00 MSFTE24134330000 Call 1.86 1.91 1.67 +0.5 57 14
33.50 MSFTE24134335000 Call 1.39 1.45 1.20 +0.47 126 260
34.00 MSFTE24134340000 Call 0.97 0.99 0.93 +0.52 1081 282
34.50 MSFTE24134345000 Call 0.52 0.61 0.55 +0.35 3667 849
35.00 MSFTE24134350000 Call 0.30 0.32 0.24 +0.16 2106 245
35.50 MSFTE24134355000 Call 0.12 0.14 0.12 +0.11 413 2
36.00 MSFTE24134360000 Call 0.03 0.08 0.04 +0.02 392 0
36.50 MSFTE24134365000 Call 0.00 0.01 0.01 0 0 0
37.00 MSFTE24134370000 Call 0.00 0.03 0.01 0 0 0
37.50 MSFTE24134375000 Call 0.00 0.02 0.01 0 0 0
38.00 MSFTE24134380000 Call 0.00 0.02 0.01 0 0 0
39.00 MSFTE24134390000 Call 0.00 0.02 0.01 0 0 0
40.00 MSFTE24134400000 Call 0.00 0.02 0.01 0 0 0
41.00 MSFTE24134410000 Call 0.00 0.02 1.05 0 0 0
42.00 MSFTE24134420000 Call 0.00 0.02 0.01 0 0 0
43.00 MSFTE24134430000 Call 0.00 0.02 0.01 0 0 0
44.00 MSFTE24134440000 Call 0.00 0.02 0.01 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
24.00 MSFTQ24134240000 Put 0.00 0.02 1.05 0 0 0
25.00 MSFTQ24134250000 Put 0.00 0.02 0.01 0 0 0
26.00 MSFTQ24134260000 Put 0.00 0.02 0.01 0 0 0
27.00 MSFTQ24134270000 Put 0.00 0.02 0.01 0 0 0
28.00 MSFTQ24134280000 Put 0.00 0.02 0.01 0 0 0
29.00 MSFTQ24134290000 Put 0.00 0.02 0.02 0 0 0
29.50 MSFTQ24134295000 Put 0.00 0.02 0.02 0 0 0
30.00 MSFTQ24134300000 Put 0.00 0.04 0.02 0 0 0
30.50 MSFTQ24134305000 Put 0.00 0.04 0.02 0 0 0
31.00 MSFTQ24134310000 Put 0.00 0.04 0.02 0 0 0
31.50 MSFTQ24134315000 Put 0.00 0.03 0.03 0 0 0
32.00 MSFTQ24134320000 Put 0.01 0.02 0.02 -0.01 10 20
32.50 MSFTQ24134325000 Put 0.01 0.03 0.03 -0.03 382 150
33.00 MSFTQ24134330000 Put 0.03 0.04 0.04 -0.06 218 62
33.50 MSFTQ24134335000 Put 0.05 0.07 0.07 -0.12 855 288
34.00 MSFTQ24134340000 Put 0.11 0.13 0.13 -0.23 8537 899
34.50 MSFTQ24134345000 Put 0.23 0.25 0.25 -0.39 1762 534
35.00 MSFTQ24134350000 Put 0.44 0.46 0.50 -0.5 1236 28
35.50 MSFTQ24134355000 Put 0.76 0.80 0.80 -0.62 30 0
36.00 MSFTQ24134360000 Put 1.15 1.36 1.91 0 0 0
36.50 MSFTQ24134365000 Put 1.63 1.80 2.39 0 0 0
37.00 MSFTQ24134370000 Put 2.19 2.34 2.88 0 0 0
37.50 MSFTQ24134375000 Put 2.45 2.85 3.35 0 0 0
38.00 MSFTQ24134380000 Put 3.10 3.35 3.85 0 0 0
39.00 MSFTQ24134390000 Put 4.10 4.50 4.85 0 0 0
40.00 MSFTQ24134400000 Put 5.05 5.50 5.90 0 0 0
41.00 MSFTQ24134410000 Put 5.85 6.95 6.90 0 0 0
42.00 MSFTQ24134420000 Put 6.85 7.95 7.90 0 0 0
43.00 MSFTQ24134430000 Put 7.85 8.95 8.85 0 0 0
44.00 MSFTQ24134440000 Put 8.85 10.50 9.85 0 0 0