FinancialContent is the trusted provider of stock market information to the media industry.
Microsoft Corp. (NQ: MSFT)
39.86 USD  +0.17 (+0.43%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
MSFT140425C00036000 36.00 3.620 -0.23 3.650 3.950 20 62
MSFT140425C00036500 36.50 2.850 -0.65 3.150 3.450 87 146
MSFT140425C00037000 37.00 2.800 +0.08 2.710 2.950 207 288
MSFT140425C00037500 37.50 2.330 +0.09 2.260 2.470 150 923
MSFT140425C00038000 38.00 1.900 +0.00 1.980 2.080 1,799 1,040
MSFT140425C00038500 38.50 1.530 +0.11 1.570 1.620 517 598
MSFT140425C00039000 39.00 1.180 +0.05 1.200 1.250 5,458 3,799
MSFT140425C00039500 39.50 0.8500 +0.05 0.8900 0.9400 6,511 3,047
MSFT140425C00040000 40.00 0.6400 +0.09 0.6500 0.7100 19,350 8,803
MSFT140425C00040500 40.50 0.4400 +0.09 0.4300 0.4500 3,561 3,831
MSFT140425C00041000 41.00 0.2800 +0.06 0.2800 0.3000 5,267 7,392
MSFT140425C00041500 41.50 0.1900 +0.06 0.1600 0.1900 6,879 2,931
MSFT140425C00042000 42.00 0.1000 +0.01 0.1000 0.1100 3,787 2,859
MSFT140425C00042500 42.50 0.0600 +0.01 0.0500 0.0800 1,004 1,941
MSFT140425C00043000 43.00 0.0400 +0.01 0.0300 0.0600 690 2,208
MSFT140425C00043500 43.50 0.0200 -0.01 0.0100 0.0300 1,108 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 253 729
MSFT140425P00036500 36.50 0.0400 +0.00 0.0200 0.0300 3,690 967
MSFT140425P00037000 37.00 0.0700 +0.02 0.0500 0.0700 9,469 1,034
MSFT140425P00037500 37.50 0.0800 -0.01 0.0900 0.1000 2,074 2,169
MSFT140425P00038000 38.00 0.1600 +0.02 0.1600 0.1700 3,183 4,567
MSFT140425P00038500 38.50 0.2600 +0.02 0.2300 0.2600 2,584 2,912
MSFT140425P00039000 39.00 0.3800 -0.01 0.3700 0.3900 12,884 10,079
MSFT140425P00039500 39.50 0.5600 -0.01 0.5300 0.5800 3,462 5,669
MSFT140425P00040000 40.00 0.7800 -0.04 0.7500 0.8200 1,502 3,131
MSFT140425P00040500 40.50 1.070 -0.01 1.080 1.120 713 1,023
MSFT140425P00041000 41.00 1.580 +0.08 1.380 1.510 356 1,255
MSFT140425P00041500 41.50 1.950 -0.11 1.760 1.920 169 770
MSFT140425P00042000 42.00 2.370 -0.15 2.180 2.440 346 801
MSFT140425P00042500 42.50 2.830 -0.18 2.670 2.910 347 264
MSFT140425P00043000 43.00 3.350 -0.09 3.150 3.400 41 188
MSFT140425P00043500 43.50 3.880 +0.00 3.650 3.900 76 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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More