U.S. Markets close in 5 hrs 47 mins

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.5050+0.06 (+0.08%)
As of 10:13AM EDT. Market open.
People also watch
INTCCSCOAAPLIBMGOOG
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
49.00MSFT170526C0004900018.8018.6018.750.000.00%100.00%
59.50MSFT170526C000595008.678.959.101.6623.68%5560.94%
62.00MSFT170526C000620007.115.655.800.000.00%10100.00%
62.50MSFT170526C000625005.405.956.100.397.78%103055.86%
63.00MSFT170526C000630005.105.455.650.000.00%519657.23%
63.50MSFT170526C000635004.455.005.100.000.00%91448.05%
64.00MSFT170526C000640003.954.504.550.000.00%107837.70%
64.50MSFT170526C000645003.303.203.300.000.00%8630.00%
65.00MSFT170526C000650003.253.503.550.000.00%7521730.47%
65.50MSFT170526C000655002.242.262.34-0.26-10.40%25770.00%
66.00MSFT170526C000660002.292.532.550.000.00%26278723.24%
66.50MSFT170526C000665001.962.032.050.000.00%6537519.53%
67.00MSFT170526C000670001.541.571.580.042.67%11583317.97%
67.50MSFT170526C000675001.101.121.140.054.76%531,06616.90%
68.00MSFT170526C000680000.700.690.710.046.06%1773,31814.36%
68.50MSFT170526C000685000.360.370.39-0.01-2.70%4573,10313.58%
69.00MSFT170526C000690000.180.160.170.0212.50%285,74512.70%
69.50MSFT170526C000695000.060.060.070.000.00%2732,80412.99%
70.00MSFT170526C000700000.030.020.040.000.00%2,3433,87614.84%
70.50MSFT170526C000705000.020.010.020.000.00%351,54016.02%
71.00MSFT170526C000710000.010.000.030.000.00%1475320.51%
71.50MSFT170526C000715000.030.010.030.000.00%109123.83%
72.00MSFT170526C000720000.020.000.030.000.00%323226.95%
72.50MSFT170526C000725000.010.000.020.000.00%49527.74%
73.00MSFT170526C000730000.120.000.020.000.00%25730.47%
73.50MSFT170526C000735000.020.000.020.000.00%11233.20%
74.00MSFT170526C000740000.010.000.020.000.00%102635.94%
75.00MSFT170526C000750000.010.000.020.000.00%22241.41%
80.00MSFT170526C000800000.010.000.020.000.00%1159.38%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
55.00MSFT170526P000550000.110.100.140.000.00%150119.14%
56.50MSFT170526P000565000.120.100.150.000.00%120107.62%
57.00MSFT170526P000570000.160.190.230.000.00%1212115.43%
57.50MSFT170526P000575000.010.000.020.000.00%1267.19%
58.00MSFT170526P000580000.060.010.030.000.00%61271.09%
59.00MSFT170526P000590000.250.220.300.000.00%2020103.13%
59.50MSFT170526P000595000.080.010.040.000.00%210263.28%
60.00MSFT170526P000600000.020.020.05-0.10-83.33%177963.28%
60.50MSFT170526P000605000.010.000.040.000.00%21054.69%
61.00MSFT170526P000610000.010.000.040.000.00%102551.56%
61.50MSFT170526P000615000.070.000.020.06600.00%24648.44%
62.00MSFT170526P000620000.030.000.040.000.00%22950.78%
62.50MSFT170526P000625000.030.000.040.000.00%16747.27%
63.00MSFT170526P000630000.030.020.03-0.01-25.00%1313641.80%
63.50MSFT170526P000635000.030.020.04-0.01-25.00%3228140.23%
64.00MSFT170526P000640000.010.000.020.000.00%18345132.81%
64.50MSFT170526P000645000.020.000.030.000.00%36050331.64%
65.00MSFT170526P000650000.020.000.030.000.00%8977028.13%
65.50MSFT170526P000655000.030.000.030.000.00%5954125.00%
66.00MSFT170526P000660000.020.010.03-0.01-33.33%102,08921.49%
66.50MSFT170526P000665000.110.020.030.09450.00%272717.97%
67.00MSFT170526P000670000.050.040.05-0.02-28.57%821,68016.02%
67.50MSFT170526P000675000.100.090.10-0.02-16.67%902,12315.04%
68.00MSFT170526P000680000.210.170.19-0.01-4.55%585,63513.77%
68.50MSFT170526P000685000.390.340.36-0.04-9.30%662,21812.70%
69.00MSFT170526P000690000.690.640.65-0.04-5.48%561,51012.11%
69.50MSFT170526P000695001.061.021.04-0.25-19.08%239311.33%
70.00MSFT170526P000700001.561.491.51-0.27-14.75%4028612.11%
70.50MSFT170526P000705002.041.982.01-0.25-10.92%138115.24%
71.00MSFT170526P000710002.532.492.51-0.04-1.56%105617.97%
71.50MSFT170526P000715002.932.963.05-0.62-17.46%14326.95%
72.00MSFT170526P000720004.304.254.350.000.00%5371.88%
72.50MSFT170526P000725004.654.754.900.000.00%18078.03%
73.00MSFT170526P000730004.305.255.500.000.00%47985.16%
75.00MSFT170526P000750006.156.306.850.000.00%1152.34%
85.00MSFT170526P0008500017.6516.9017.000.000.00%50149.22%