U.S. Markets open in 8 hrs 14 mins

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
69.96+0.34 (+0.49%)
At close: 4:00PM EDT
People also watch
INTCCSCOAAPLIBMGOOG
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
58.00MSFT170602C000580009.7511.5512.200.000.00%11120.12%
61.00MSFT170602C000610007.558.759.150.000.00%202188.87%
61.50MSFT170602C000615007.348.258.850.000.00%5072.27%
62.00MSFT170602C000620005.807.808.150.000.00%13051.56%
62.50MSFT170602C000625006.107.307.900.000.00%1071.09%
63.00MSFT170602C000630005.606.757.150.000.00%1172.27%
63.50MSFT170602C000635005.956.306.650.000.00%1167.97%
64.00MSFT170602C000640004.055.756.250.000.00%815571.68%
64.50MSFT170602C000645005.300.000.001.3534.18%2000.00%
65.00MSFT170602C000650005.040.000.001.0426.00%3100.00%
65.50MSFT170602C000655002.574.354.600.000.00%74447.07%
66.00MSFT170602C000660004.050.000.000.7522.73%300.00%
66.50MSFT170602C000665003.550.000.000.154.41%5400.00%
67.00MSFT170602C000670002.880.000.000.093.23%6900.00%
67.50MSFT170602C000675002.380.000.000.135.78%10200.00%
68.00MSFT170602C000680002.050.000.000.2916.48%36300.00%
68.50MSFT170602C000685001.590.000.000.128.16%20600.00%
69.00MSFT170602C000690001.040.000.000.1516.85%1,42900.00%
69.50MSFT170602C000695000.650.000.000.023.17%91700.00%
70.00MSFT170602C000700000.350.000.000.026.06%2,14100.20%
70.50MSFT170602C000705000.160.000.00-0.01-5.88%93303.13%
71.00MSFT170602C000710000.070.000.000.04133.33%52003.13%
71.50MSFT170602C000715000.040.000.000.000.00%28306.25%
72.00MSFT170602C000720000.030.000.000.0150.00%4006.25%
72.50MSFT170602C000725000.020.000.000.01100.00%7012.50%
73.00MSFT170602C000730000.010.000.000.000.00%3012.50%
73.50MSFT170602C000735000.180.000.020.000.00%101024.61%
74.00MSFT170602C000740000.010.000.020.000.00%1227.34%
75.00MSFT170602C000750000.020.000.020.000.00%52532.81%
80.00MSFT170602C000800000.020.000.020.000.00%210253.13%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
49.00MSFT170602P000490000.020.000.020.000.00%55128.13%
50.00MSFT170602P000500000.010.000.020.000.00%55121.88%
55.00MSFT170602P000550000.140.000.020.000.00%2290.63%
55.50MSFT170602P000555000.120.000.020.000.00%121287.50%
56.00MSFT170602P000560000.080.000.020.000.00%1184.38%
56.50MSFT170602P000565000.050.000.020.000.00%2181.25%
58.00MSFT170602P000580000.020.000.020.000.00%10010371.88%
58.50MSFT170602P000585000.040.000.020.000.00%1768.75%
59.50MSFT170602P000595000.020.000.020.000.00%35462.50%
60.00MSFT170602P000600000.030.000.020.000.00%15019560.94%
60.50MSFT170602P000605000.160.000.020.000.00%2257.81%
61.00MSFT170602P000610000.030.000.010.000.00%118450.00%
61.50MSFT170602P000615000.010.000.02-0.04-80.00%10051.56%
62.00MSFT170602P000620000.100.000.020.000.00%255753.13%
62.50MSFT170602P000625000.020.000.020.000.00%2038750.00%
63.00MSFT170602P000630000.010.000.02-0.01-50.00%5046.88%
63.50MSFT170602P000635000.150.000.020.000.00%1112044.14%
64.00MSFT170602P000640000.010.000.01-0.02-66.67%2037.50%
64.50MSFT170602P000645000.010.000.020.000.00%142,00237.89%
65.00MSFT170602P000650000.010.000.020.000.00%12034.77%
65.50MSFT170602P000655000.010.000.020.000.00%13031.64%
66.00MSFT170602P000660000.010.010.02-0.01-50.00%9028.52%
66.50MSFT170602P000665000.020.010.02-0.01-33.33%5025.39%
67.00MSFT170602P000670000.020.010.02-0.01-33.33%349022.27%
67.50MSFT170602P000675000.020.010.02-0.03-60.00%375019.14%
68.00MSFT170602P000680000.040.030.04-0.05-55.56%206018.36%
68.50MSFT170602P000685000.060.060.09-0.07-53.85%953018.26%
69.00MSFT170602P000690000.130.110.14-0.10-43.48%1,432016.31%
69.50MSFT170602P000695000.220.210.25-0.20-47.62%1,729015.19%
70.00MSFT170602P000700000.460.400.44-0.18-28.12%2,550014.36%
70.50MSFT170602P000705000.700.690.75-0.25-26.32%176014.55%
71.00MSFT170602P000710001.141.081.16-0.30-20.83%145015.82%
71.50MSFT170602P000715001.681.521.62-0.15-8.20%93017.87%
72.00MSFT170602P000720002.002.012.11-0.26-11.50%132021.00%
72.50MSFT170602P000725002.662.502.61-1.91-41.79%77024.61%
73.00MSFT170602P000730003.152.993.150.000.00%26031.54%
73.50MSFT170602P000735006.103.453.750.000.00%101042.19%