MSFT: Microsoft Cp - Options Chain

Enter Ticker:

MICROSOFT CP  MSFT (NASD)

Last 29.91 Change  0.00 Volume  0 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'MSFT' Symbol Expiration Strike Last Open High Low Change Volume MQFLD 12/2009 20.0000 9.96 0.00 0.00 0.00 0.00 0 MQFLU 12/2009 21.0000 8.70 0.00 0.00 0.00 0.00 0 MSQLN 12/2009 22.0000 8.00 0.00 0.00 0.00 0.00 0 MSQLQ 12/2009 23.0000 5.96 0.00 0.00 0.00 0.00 0 MSQLD 12/2009 24.0000 5.95 5.88 5.95 5.88 0.10 328 MSQLE 12/2009 25.0000 4.91 4.90 4.91 4.90 0.36 290 MSQLA 12/2009 26.0000 3.85 3.90 4.00 3.85 -0.05 115 MSQLB 12/2009 27.0000 2.95 2.97 2.97 2.84 0.00 206 MSQLC 12/2009 28.0000 2.00 2.04 2.11 1.95 -0.06 380 MSQLX 12/2009 29.0000 1.16 1.27 1.27 1.14 -0.08 1725 MSQLF 12/2009 30.0000 0.56 0.64 0.64 0.53 -0.09 2796 MSQLK 12/2009 31.0000 0.21 0.24 0.27 0.20 -0.05 1300 MSQLT 12/2009 32.0000 0.07 0.10 0.10 0.07 -0.02 503 MSQLL 12/2009 33.0000 0.02 0.03 0.03 0.02 -0.03 602 MSQLM 12/2009 34.0000 0.03 0.00 0.00 0.00 0.00 0 MSQLG 12/2009 35.0000 0.01 0.00 0.00 0.00 0.00 0 MQFAZ 01/2010 2.5000 22.47 0.00 0.00 0.00 0.00 0 MQFAE 01/2010 5.0000 18.70 0.00 0.00 0.00 0.00 0 MQFAY 01/2010 7.5000 16.77 0.00 0.00 0.00 0.00 0 MQFAB 01/2010 10.0000 20.10 0.00 0.00 0.00 0.00 0 MQFAW 01/2010 12.5000 17.40 17.40 17.40 17.40 0.60 37 MQFAC 01/2010 15.0000 15.05 0.00 0.00 0.00 0.00 0 MQFAX 01/2010 17.5000 12.39 12.39 12.50 12.35 -0.06 90 MQFAS 01/2010 19.0000 10.90 0.00 0.00 0.00 0.00 0 MQFAD 01/2010 20.0000 9.85 9.90 9.90 9.85 -0.10 55 MQFAU 01/2010 21.0000 8.99 8.99 8.99 8.99 0.14 8 MSQAS 01/2010 22.5000 7.50 0.00 0.00 0.00 0.00 0 MSQAD 01/2010 24.0000 5.96 5.95 5.96 5.95 0.06 51 MSQAE 01/2010 25.0000 5.00 5.05 5.05 4.85 -0.05 201 MSQAA 01/2010 26.0000 4.00 4.04 4.15 4.00 0.00 183 MSQAY 01/2010 27.5000 2.62 2.73 2.73 2.62 -0.09 612 MSQAX 01/2010 29.0000 1.50 1.56 1.59 1.47 -0.06 1167 MSQAF 01/2010 30.0000 0.92 0.98 1.00 0.88 -0.07 2095 MSQAK 01/2010 31.0000 0.50 0.55 0.56 0.48 -0.07 3182 MSQAZ 01/2010 32.5000 0.18 0.20 0.22 0.16 -0.03 5496 MSQAM 01/2010 34.0000 0.06 0.07 0.07 0.06 -0.02 66 MSQAG 01/2010 35.0000 0.04 0.05 0.05 0.04 0.01 98 MSQAU 01/2010 37.5000 0.01 0.01 0.01 0.01 0.00 127 MSQAH 01/2010 40.0000 0.02 0.02 0.02 0.02 0.00 1 MSQAV 01/2010 42.5000 0.02 0.00 0.00 0.00 0.00 0 MSQAI 01/2010 45.0000 0.01 0.00 0.00 0.00 0.00 0 MSQAW 01/2010 47.5000 0.01 0.01 0.01 0.01 0.00 40 MSQAJ 01/2010 50.0000 0.01 0.01 0.01 0.01 0.00 40 MQFDW 04/2010 12.5000 15.36 0.00 0.00 0.00 0.00 0 MQFDC 04/2010 15.0000 14.90 0.00 0.00 0.00 0.00 0 MQFDX 04/2010 17.5000 11.32 0.00 0.00 0.00 0.00 0 MQFDS 04/2010 19.0000 10.95 0.00 0.00 0.00 0.00 0 MQFDD 04/2010 20.0000 9.61 0.00 0.00 0.00 0.00 0 MQFDU 04/2010 21.0000 9.05 0.00 0.00 0.00 0.00 0 MSQDN 04/2010 22.0000 7.98 0.00 0.00 0.00 0.00 0 MSQDQ 04/2010 23.0000 7.16 0.00 0.00 0.00 0.00 0 MSQDD 04/2010 24.0000 6.19 6.19 6.19 6.19 -0.07 5 MSQDE 04/2010 25.0000 5.25 5.32 5.45 5.20 -0.10 26 MSQDA 04/2010 26.0000 4.50 4.48 4.50 4.48 0.30 101 MSQDB 04/2010 27.0000 3.65 3.67 3.70 3.65 0.06 12 MSQDC 04/2010 28.0000 2.96 2.94 3.05 2.87 -0.04 1046 MSQDX 04/2010 29.0000 2.25 2.38 2.38 2.25 -0.12 109 MSQDF 04/2010 30.0000 1.72 1.76 1.80 1.71 -0.05 169 MSQDK 04/2010 31.0000 1.30 1.36 1.36 1.29 -0.02 278 MSQDT 04/2010 32.0000 0.91 1.01 1.01 0.91 -0.07 246 MSQDL 04/2010 33.0000 0.65 0.67 0.70 0.65 -0.05 70 MSQDM 04/2010 34.0000 0.46 0.46 0.46 0.46 -0.03 135 MSQDG 04/2010 35.0000 0.31 0.32 0.35 0.31 -0.02 29 MSQDH 04/2010 40.0000 0.06 0.06 0.06 0.06 -0.01 50 MQFGC 07/2010 15.0000 0.00 0.00 0.00 0.00 0.00 0 MQFGX 07/2010 17.5000 0.00 0.00 0.00 0.00 0.00 0 MQFGD 07/2010 20.0000 0.00 0.00 0.00 0.00 0.00 0 MSQGS 07/2010 22.5000 0.00 0.00 0.00 0.00 0.00 0 MSQGE 07/2010 25.0000 5.70 0.00 0.00 0.00 0.00 0 MSQGA 07/2010 26.0000 0.00 0.00 0.00 0.00 0.00 0 MSQGB 07/2010 27.0000 4.15 4.15 4.15 4.15 0.00 15 MSQGC 07/2010 28.0000 3.45 3.50 3.50 3.45 -0.05 40 MSQGX 07/2010 29.0000 2.90 2.89 2.90 2.89 -0.02 5030 MSQGF 07/2010 30.0000 2.37 2.35 2.37 2.31 -0.08 332 MSQGK 07/2010 31.0000 1.90 1.89 1.90 1.89 -0.07 12 MSQGT 07/2010 32.0000 1.52 1.50 1.52 1.50 -0.02 22 MSQGL 07/2010 33.0000 1.17 1.21 1.21 1.15 -0.03 134 MSQGM 07/2010 34.0000 0.00 0.00 0.00 0.00 0.00 0 MSQGG 07/2010 35.0000 0.00 0.00 0.00 0.00 0.00 0 MSQGH 07/2010 40.0000 0.00 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for MSFT
Back to Top