U.S. Markets open in 5 hrs 58 mins

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
68.45+0.76 (+1.12%)
At close: 4:00PM EDT
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%5575.00%
62.00MSFT170526C000620007.115.655.800.000.00%10100.00%
62.50MSFT170526C000625005.405.956.100.397.78%103052.73%
63.00MSFT170526C000630005.105.455.650.000.00%519652.15%
63.50MSFT170526C000635004.450.000.000.000.00%900.00%
64.00MSFT170526C000640003.950.000.000.000.00%1000.00%
64.50MSFT170526C000645003.303.203.300.000.00%8630.00%
65.00MSFT170526C000650003.250.000.000.000.00%7500.00%
65.50MSFT170526C000655002.242.262.34-0.26-10.40%25770.00%
66.00MSFT170526C000660002.290.000.000.000.00%26200.00%
66.50MSFT170526C000665001.960.000.000.000.00%6500.00%
67.00MSFT170526C000670001.500.000.000.000.00%29500.00%
67.50MSFT170526C000675001.050.000.000.000.00%25600.00%
68.00MSFT170526C000680000.660.000.000.000.00%2,26000.00%
68.50MSFT170526C000685000.370.000.000.000.00%1,85700.39%
69.00MSFT170526C000690000.160.000.000.000.00%3,17303.13%
69.50MSFT170526C000695000.060.000.000.000.00%27303.13%
70.00MSFT170526C000700000.030.000.000.000.00%2,34306.25%
70.50MSFT170526C000705000.020.000.000.000.00%3506.25%
71.00MSFT170526C000710000.010.000.000.000.00%14012.50%
71.50MSFT170526C000715000.030.010.030.000.00%109124.22%
72.00MSFT170526C000720000.020.000.030.000.00%323227.15%
72.50MSFT170526C000725000.010.000.000.000.00%4012.50%
73.00MSFT170526C000730000.120.000.020.000.00%25730.86%
73.50MSFT170526C000735000.020.000.020.000.00%11233.59%
74.00MSFT170526C000740000.010.000.020.000.00%102636.33%
75.00MSFT170526C000750000.010.000.020.000.00%22241.41%
80.00MSFT170526C000800000.010.000.020.000.00%1160.16%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
55.00MSFT170526P000550000.110.100.140.000.00%150118.75%
56.50MSFT170526P000565000.120.100.150.000.00%120107.42%
57.00MSFT170526P000570000.160.190.230.000.00%1212115.04%
57.50MSFT170526P000575000.010.000.020.000.00%1267.19%
58.00MSFT170526P000580000.060.010.030.000.00%61270.31%
59.00MSFT170526P000590000.250.220.300.000.00%2020102.73%
59.50MSFT170526P000595000.080.010.040.000.00%210262.50%
60.00MSFT170526P000600000.020.020.05-0.10-83.33%177962.50%
60.50MSFT170526P000605000.010.000.040.000.00%21054.69%
61.00MSFT170526P000610000.010.000.040.000.00%102551.56%
61.50MSFT170526P000615000.010.000.000.000.00%8025.00%
62.00MSFT170526P000620000.030.000.040.000.00%22950.39%
62.50MSFT170526P000625000.030.000.040.000.00%16746.88%
63.00MSFT170526P000630000.030.020.03-0.01-25.00%1313641.41%
63.50MSFT170526P000635000.030.020.04-0.01-25.00%3228139.84%
64.00MSFT170526P000640000.010.000.000.000.00%183012.50%
64.50MSFT170526P000645000.020.000.000.000.00%360012.50%
65.00MSFT170526P000650000.020.000.000.000.00%89012.50%
65.50MSFT170526P000655000.030.000.000.000.00%59012.50%
66.00MSFT170526P000660000.030.000.000.000.00%143012.50%
66.50MSFT170526P000665000.020.000.000.000.00%14206.25%
67.00MSFT170526P000670000.070.000.000.000.00%72306.25%
67.50MSFT170526P000675000.120.000.000.000.00%64903.13%
68.00MSFT170526P000680000.220.000.000.000.00%88901.56%
68.50MSFT170526P000685000.430.000.000.000.00%56200.00%
69.00MSFT170526P000690000.730.000.000.000.00%16300.00%
69.50MSFT170526P000695001.310.000.000.000.00%400.00%
70.00MSFT170526P000700001.830.000.000.000.00%5700.00%
70.50MSFT170526P000705002.290.000.000.000.00%2000.00%
71.00MSFT170526P000710002.570.000.000.000.00%2800.00%
71.50MSFT170526P000715003.550.000.000.000.00%100.00%
72.00MSFT170526P000720004.304.254.350.000.00%5370.12%
72.50MSFT170526P000725004.654.754.900.000.00%18076.17%
73.00MSFT170526P000730004.305.255.500.000.00%47983.30%
75.00MSFT170526P000750006.156.306.850.000.00%1172.36%
85.00MSFT170526P0008500017.6516.9017.000.000.00%50145.12%