Last $46.54 USD
Change Today -0.64 / -1.36%
Volume 18.4M
MSFT On Other Exchanges
Symbol
Exchange
Hong Kong
EN Amsterdam
Xetra
Mexico
NASDAQ GS
Sao Paulo
Bogota
As of 1:28 PM 01/26/15 All times are local (Market data is delayed by at least 15 minutes).

Stock Options for microsoft corp By Expiration Date

 

In the Money

At the Money

Call
Last Trade
Last
Change
High
Low
Volume
Open Interest
Strike Price Put
Last Trade
Last
Change
High
Low
Volume
Open Interest
MSFT 15B20 40.000
19 Minutes ago
6.25
-0.90
6.58
6.25
3
1,081
40.00 MSFT 15N20 40.000
16 Minutes ago
0.06
+0.01
0.06
0.05
11
1,745
MSFT 15B20 40.500
13 Hours ago
0.00
0.00
--
--
0
--
40.50 MSFT 15N20 40.500
1 Hour ago
0.06
-0.06
0.06
0.06
212
350.00
MSFT 15B20 41.000
3 Hours ago
5.85
+0.80
5.85
5.85
6
254.00
41.00 MSFT 15N20 41.000
1 Hour ago
0.07
+0.01
0.07
0.07
355
9,965
MSFT 15B20 41.500
3 Days ago
5.67
0.00
--
--
0
4.00
41.50 MSFT 15N20 41.500
2 Hours ago
0.10
-0.09
0.10
0.10
15
3,292
MSFT 15B20 42.000
3 Days ago
5.25
0.00
--
--
0
267.00
42.00 MSFT 15N20 42.000
1 Hour ago
0.13
+0.04
0.15
0.11
107
3,328
MSFT 15B20 42.500
3 Days ago
4.70
0.00
--
--
0
17.00
42.50 MSFT 15N20 42.500
1 Hour ago
0.16
+0.02
0.20
0.16
137
10,285
MSFT 15B20 43.000
3 Hours ago
3.75
-0.55
3.90
3.75
20
125,046
43.00 MSFT 15N20 43.000
19 Minutes ago
0.21
+0.06
0.25
0.19
3,402
9,631
MSFT 15B20 43.500
2 Hours ago
3.10
0.00
3.35
3.10
117
174.00
43.50 MSFT 15N20 43.500
1 Hour ago
0.28
+0.05
0.31
0.23
58
1,192
MSFT 15B20 44.000
18 Minutes ago
2.84
-0.46
3.06
2.65
146
1,799
44.00 MSFT 15N20 44.000
16 Minutes ago
0.35
+0.08
0.41
0.26
10,107
34,392
MSFT 15B20 44.500
1 Hour ago
2.34
-0.54
2.44
2.30
78
412.00
44.50 MSFT 15N20 44.500
33 Minutes ago
0.48
+0.13
0.56
0.37
789
787.00
MSFT 15B20 45.000
24 Minutes ago
2.09
-0.37
2.23
1.85
812
6,738
45.00 MSFT 15N20 45.000
19 Minutes ago
0.60
+0.15
0.71
0.48
2,023
24,867
MSFT 15B20 45.500
18 Minutes ago
1.71
-0.39
1.86
1.59
270
571.00
45.50 MSFT 15N20 45.500
1 Hour ago
0.80
+0.22
0.88
0.58
658
802.00
MSFT 15B20 46.000
18 Minutes ago
1.39
-0.33
1.77
1.25
1,493
21,284
46.00 MSFT 15N20 46.000
19 Minutes ago
0.99
+0.27
1.14
0.72
2,822
16,223
MSFT 15B20 46.500
18 Minutes ago
1.12
-0.24
1.36
0.96
971
812.00
46.50 MSFT 15N20 46.500
30 Minutes ago
1.25
+0.32
1.42
0.96
116
539.00
Last 46.54
MSFT 15B20 47.000
17 Minutes ago
0.87
-0.27
1.11
0.74
11,430
30,916
47.00 MSFT 15N20 47.000
22 Minutes ago
1.51
+0.32
1.70
1.14
528
8,427
MSFT 15B20 47.500
30 Minutes ago
0.66
-0.20
0.90
0.58
2,128
1,440
47.50 MSFT 15N20 47.500
2 Hours ago
1.94
+0.49
1.94
1.61
143
797.00
MSFT 15B20 48.000
22 Minutes ago
0.53
-0.14
0.64
0.42
4,923
23,436
48.00 MSFT 15N20 48.000
45 Minutes ago
2.20
+0.43
2.34
1.86
84
3,600
MSFT 15B20 48.500
20 Minutes ago
0.40
-0.07
0.41
0.31
289
719.00
48.50 MSFT 15N20 48.500
1 Hour ago
2.58
+0.48
2.60
2.31
45
143.00
MSFT 15B20 49.000
16 Minutes ago
0.26
-0.10
0.35
0.23
1,264
11,513
49.00 MSFT 15N20 49.000
2 Hours ago
3.18
+0.65
3.19
2.88
3
1,618
MSFT 15B20 49.500
1 Hour ago
0.20
-0.06
0.24
0.19
133
348.00
49.50 MSFT 15N20 49.500
1 Hour ago
3.50
+0.57
3.50
3.50
131
139.00
MSFT 15B20 50.000
28 Minutes ago
0.14
-0.04
0.17
0.11
3,208
21,669
50.00 MSFT 15N20 50.000
3 Hours ago
3.93
+0.58
3.93
3.40
20
1,258
MSFT 15B20 50.500
1 Hour ago
0.10
-0.03
0.13
0.08
36
120.00
50.50 MSFT 15N20 50.500
13 Hours ago
0.00
0.00
--
--
0
--
MSFT 15B20 51.000
2 Hours ago
0.07
-0.02
0.08
0.07
1,329
536.00
51.00 MSFT 15N20 51.000
13 Hours ago
0.00
0.00
--
--
0
--
MSFT 15B20 51.500
1 Hour ago
0.04
-0.02
0.06
0.04
25
237.00
51.50 MSFT 15N20 51.500
4 Days ago
4.85
0.00
--
--
0
18.00
MSFT 15B20 52.000
3 Days ago
0.04
0.00
--
--
0
520.00
52.00 MSFT 15N20 52.000
13 Hours ago
0.00
0.00
--
--
0
--
MSFT 15B20 52.500
3 Hours ago
0.03
0.00
0.03
0.03
30
6,794
52.50 MSFT 15N20 52.500
11 Days ago
7.35
0.00
--
--
0
81.00
MSFT 15B20 53.000
3 Days ago
0.02
0.00
--
--
0
129.00
53.00 MSFT 15N20 53.000
13 Hours ago
0.00
0.00
--
--
0
--
MSFT 15B20 53.500
3 Days ago
0.02
0.00
--
--
0
10.00
53.50 MSFT 15N20 53.500
13 Hours ago
0.00
0.00
--
--
0
--
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
MSFT:US $46.54 USD -0.64

MSFT Competitors

Market data is delayed at least 15 minutes.

Company Last Change
General Electric Co $24.51 USD +0.03
Intel Corp $35.77 USD -0.68
International Business Machines Corp $157.21 USD +1.34
Verizon Communications Inc $46.80 USD -0.355
View Industry Companies
 

Industry Analysis

MSFT

Industry Average

Valuation MSFT Industry Range
Price/Earnings 18.5x
Price/Sales 4.3x
Price/Book 4.3x
Price/Cash Flow 18.2x
TEV/Sales 3.0x
 | 

Sponsored Financial Commentaries

Sponsored Links

Report Data Issue

To contact MICROSOFT CORP, please visit . Company data is provided by Capital IQ. Please use this form to report any data issues.

Please enter your information in the following field(s):
Update Needed*

All data changes require verification from public sources. Please include the correct value or values and a source where we can verify.

Your requested update has been submitted

Our data partners will research the update request and update the information on this page if necessary. Research and follow-up could take several weeks. If you have questions, you can contact them at bwwebmaster@businessweek.com.