Bloomberg the Company & Products

Bloomberg Anywhere Login

Bloomberg

Connecting decision makers to a dynamic network of information, people and ideas, Bloomberg quickly and accurately delivers business and financial information, news and insight around the world.

Company

Financial Products

Enterprise Products

Media

Customer Support

  • Americas

    +1 212 318 2000

  • Europe, Middle East, & Africa

    +44 20 7330 7500

  • Asia Pacific

    +65 6212 1000

Communications

Industry Products

Media Services

Follow Us


Last $47.76 USD
Change Today -0.48 / -1.00%
Volume 19.3M
As of 1:12 PM 05/5/15 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 15E15 41.000
2 Hours ago
6.80
-0.45
7.08
6.80
104
9,996
41.00 MSFT 15Q15 41.000
2 Hours ago
0.01
0.00
0.01
0.01
52
19,458
MSFT 15E15 41.500
6 Days ago
7.10
0.00
--
--
0
81.00
41.50 MSFT 15Q15 41.500
4 Days ago
0.01
0.00
--
--
0
2,646
MSFT 15E15 42.000
2 Hours ago
5.85
-0.52
6.05
5.73
13
11,207
42.00 MSFT 15Q15 42.000
2 Hours ago
0.01
0.00
0.02
0.01
36
15,189
MSFT 15E15 42.500
7 Days ago
6.50
0.00
--
--
0
3,414
42.50 MSFT 15Q15 42.500
1 Days ago
0.03
0.00
--
--
0
2,667
MSFT 15E15 43.000
2 Hours ago
4.88
-0.37
5.10
4.88
51
23,090
43.00 MSFT 15Q15 43.000
1 Days ago
0.02
0.00
--
--
0
16,328
MSFT 15E15 43.500
1 Hour ago
4.42
-0.38
4.52
4.41
9
12,225
43.50 MSFT 15Q15 43.500
4 Hours ago
0.01
-0.01
0.01
0.01
1
1,626
MSFT 15E15 44.000
1 Hour ago
3.93
-0.42
4.10
3.85
261
35,682
44.00 MSFT 15Q15 44.000
3 Hours ago
0.02
-0.01
0.02
0.02
3
13,243
MSFT 15E15 44.500
1 Days ago
4.00
0.00
--
--
0
1,911
44.50 MSFT 15Q15 44.500
5 Days ago
0.03
0.00
--
--
0
474.00
MSFT 15E15 45.000
1 Hour ago
2.96
-0.29
3.10
2.81
203
82,541
45.00 MSFT 15Q15 45.000
3 Hours ago
0.03
+0.01
0.03
0.03
2
4,381
MSFT 15E15 45.500
2 Hours ago
2.54
-1.46
2.54
2.54
5
1,500
45.50 MSFT 15Q15 45.500
4 Hours ago
0.04
+0.01
0.04
0.04
16
4,191
MSFT 15E15 46.000
1 Hour ago
2.02
-0.38
2.20
1.98
74
12,687
46.00 MSFT 15Q15 46.000
18 Minutes ago
0.09
+0.02
0.09
0.08
60
5,359
MSFT 15E15 46.500
1 Days ago
2.17
0.00
--
--
0
1,771
46.50 MSFT 15Q15 46.500
1 Hour ago
0.16
+0.05
0.16
0.14
382
3,954
MSFT 15E15 47.000
25 Minutes ago
1.13
-0.32
1.32
1.08
504
7,352
47.00 MSFT 15Q15 47.000
2 Hours ago
0.28
+0.09
0.28
0.20
203
4,850
MSFT 15E15 47.500
19 Minutes ago
0.76
-0.31
0.91
0.76
32
4,199
47.50 MSFT 15Q15 47.500
17 Minutes ago
0.47
+0.15
0.47
0.35
589
1,819
Last 47.76
MSFT 15E15 48.000
1 Hour ago
0.54
-0.22
0.64
0.50
368
11,365
48.00 MSFT 15Q15 48.000
15 Minutes ago
0.72
+0.22
0.72
0.55
1,967
3,227
MSFT 15E15 48.500
19 Minutes ago
0.31
-0.18
0.41
0.27
363
1,739
48.50 MSFT 15Q15 48.500
20 Minutes ago
1.01
+0.26
1.08
0.79
408
3,034
MSFT 15E15 49.000
23 Minutes ago
0.19
-0.13
0.25
0.19
1,225
13,050
49.00 MSFT 15Q15 49.000
17 Minutes ago
1.41
+0.34
1.41
1.20
237
2,144
MSFT 15E15 49.500
2 Hours ago
0.12
-0.06
0.14
0.12
28
5,258
49.50 MSFT 15Q15 49.500
16 Minutes ago
1.82
+0.40
1.83
1.54
49
2,788
MSFT 15E15 50.000
2 Hours ago
0.07
-0.03
0.09
0.04
195
10,511
50.00 MSFT 15Q15 50.000
2 Hours ago
2.20
+0.30
2.30
1.98
238
6,377
MSFT 15E15 50.500
1 Days ago
0.07
0.00
--
--
0
622.00
50.50 MSFT 15Q15 50.500
1 Days ago
2.15
0.00
--
--
0
418.00
MSFT 15E15 51.000
4 Hours ago
0.02
-0.02
0.02
0.02
10
6,539
51.00 MSFT 15Q15 51.000
1 Days ago
2.74
0.00
--
--
0
1,089
MSFT 15E15 51.500
4 Days ago
0.07
0.00
--
--
0
232.00
51.50 MSFT 15Q15 51.500
4 Hours ago
3.40
+0.54
3.40
3.40
1
2.00
MSFT 15E15 52.000
3 Hours ago
0.03
+0.01
0.03
0.03
1
328.00
52.00 MSFT 15Q15 52.000
5 Days ago
3.35
0.00
--
--
0
72.00
MSFT 15E15 52.500
1 Days ago
0.01
0.00
--
--
0
883.00
52.50 MSFT 15Q15 52.500
54 Days ago
11.63
0.00
--
--
0
340.00
MSFT 15E15 53.000
5 Days ago
0.03
0.00
--
--
0
131.00
53.00 MSFT 15Q15 53.000
5 Days ago
4.20
0.00
--
--
0
2.00
MSFT 15E15 53.500
13 Hours ago
0.00
0.00
--
--
0
--
53.50 MSFT 15Q15 53.500
13 Hours ago
0.00
0.00
--
--
0
--
MSFT 15E15 54.000
11 Days ago
0.02
0.00
--
--
0
50.00
54.00 MSFT 15Q15 54.000
13 Hours ago
0.00
0.00
--
--
0
--
MSFT 15E15 54.500
7 Days ago
0.01
0.00
--
--
0
53.00
54.50 MSFT 15Q15 54.500
13 Hours ago
0.00
0.00
--
--
0
--
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
MSFT:US $47.76 USD -0.48

MSFT Competitors

Market data is delayed at least 15 minutes.

Company Last Change
Amazon.com Inc $425.74 USD +2.69
General Electric Co $27.08 USD -0.195
International Business Machines Corp $172.88 USD -1.09
Verizon Communications Inc $50.28 USD -0.24
View Industry Companies
 

Industry Analysis

MSFT

Industry Average

Valuation MSFT Industry Range
Price/Earnings 20.2x
Price/Sales 4.2x
Price/Book 4.4x
Price/Cash Flow 19.7x
TEV/Sales 2.8x
 | 

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.