Print Services: Subscribe | Home Delivery Web: Mobile Edition |

 
Site Web Search powered by YAHOO!SEARCH
 
Microsoft Corp. (NQ: MSFT)
40.01 USD  -0.39 (-0.97%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
MSFT140419C00036500 36.50 3.600 +0.62 3.450 3.650 8 203
MSFT140419C00037000 37.00 3.110 -0.24 3.000 3.150 1,032 59,816
MSFT140419C00037500 37.50 2.570 +0.07 2.470 2.650 248 867
MSFT140419C00038000 38.00 2.150 -0.20 2.000 2.080 2,793 41,365
MSFT140419C00038500 38.50 1.600 -0.30 1.500 1.530 648 1,145
MSFT140419C00039000 39.00 1.070 -0.29 1.000 1.040 3,524 21,324
MSFT140419C00039500 39.50 0.5900 -0.30 0.5000 0.5300 2,005 4,577
MSFT140419C00040000 40.00 0.0400 -0.40 0.0300 0.0500 27,397 42,958
MSFT140419C00040500 40.50 0.0100 -0.14 0.0100 0.0100 617 2,469
MSFT140419C00041000 41.00 0.0100 -0.02 0.0100 0.0100 154 55,705
MSFT140419C00041500 41.50 0.0100 +0.00 0.0100 0.0100 0 203
MSFT140419C00042000 42.00 0.0100 +0.00 0.0100 0.0100 72 17,193
MSFT140419C00042500 42.50 0.0200 +0.00 0.0100 0.0200 0 100
MSFT140419C00043000 43.00 0.0100 +0.00 0.0100 0.0100 0 9,391
MSFT140419C00043500 43.50 N/A +0.00 N/A 0.0200 0 0
MSFT140419C00044000 44.00 0.0100 +0.00 0.0100 0.0100 0 17,661
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
MSFT140419P00036500 36.50 0.0200 +0.00 0.0100 0.0100 0 151
MSFT140419P00037000 37.00 0.0100 +0.00 0.0100 0.0100 17 26,940
MSFT140419P00037500 37.50 0.0400 +0.00 0.0100 0.0100 0 1,740
MSFT140419P00038000 38.00 0.0100 +0.00 0.0100 0.0100 15 20,401
MSFT140419P00038500 38.50 0.0100 +0.00 0.0100 0.0100 0 4,073
MSFT140419P00039000 39.00 0.0100 -0.01 0.0100 0.0100 858 14,963
MSFT140419P00039500 39.50 0.0100 -0.02 0.0100 0.0100 1,878 2,988
MSFT140419P00040000 40.00 0.0100 -0.08 0.0100 0.0100 14,026 21,318
MSFT140419P00040500 40.50 0.4300 +0.14 0.4800 0.5000 690 1,057
MSFT140419P00041000 41.00 0.8800 +0.20 0.9800 1.000 865 7,329
MSFT140419P00041500 41.50 1.330 +0.17 1.470 1.510 634 198
MSFT140419P00042000 42.00 1.910 +0.29 1.930 2.000 393 3,472
MSFT140419P00042500 42.50 3.400 +0.00 2.370 2.500 0 61
MSFT140419P00043000 43.00 2.920 -1.08 2.860 3.000 74 406
MSFT140419P00043500 43.50 N/A +0.00 3.250 4.050 0 0
MSFT140419P00044000 44.00 3.850 +0.00 3.850 4.050 0 172
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