U.S. Markets closed

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
68.68+0.23 (+0.34%)
At close: 4:00PM EDT

68.55 -0.13 (-0.19%)
After hours: 7:59PM 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%550.00%
62.00MSFT170526C000620007.115.655.800.000.00%10100.00%
62.50MSFT170526C000625005.405.956.100.397.78%10300.00%
63.00MSFT170526C000630005.105.455.650.000.00%51960.00%
63.50MSFT170526C000635004.455.155.250.000.00%91453.13%
64.00MSFT170526C000640003.954.654.750.000.00%107848.83%
64.50MSFT170526C000645003.303.203.300.000.00%8630.00%
65.00MSFT170526C000650003.463.653.750.216.46%8021740.23%
65.50MSFT170526C000655002.242.262.34-0.26-10.40%25770.00%
66.00MSFT170526C000660002.572.692.730.2812.23%3678728.91%
66.50MSFT170526C000665002.192.202.240.2311.73%2037525.78%
67.00MSFT170526C000670001.671.711.750.1711.33%49983322.07%
67.50MSFT170526C000675001.191.231.260.1413.33%4151,06617.77%
68.00MSFT170526C000680000.780.790.820.1218.18%5453,31815.72%
68.50MSFT170526C000685000.430.420.440.0616.22%1,0433,10313.77%
69.00MSFT170526C000690000.190.170.200.0318.75%1,2645,74513.48%
69.50MSFT170526C000695000.060.060.070.000.00%4212,80413.18%
70.00MSFT170526C000700000.030.020.030.000.00%1323,87614.45%
70.50MSFT170526C000705000.010.000.03-0.01-50.00%651,54018.56%
71.00MSFT170526C000710000.010.000.020.000.00%1475320.70%
71.50MSFT170526C000715000.030.010.030.000.00%109126.17%
72.00MSFT170526C000720000.020.000.030.000.00%323229.69%
72.50MSFT170526C000725000.010.000.020.000.00%49530.86%
73.00MSFT170526C000730000.120.000.020.000.00%25734.38%
73.50MSFT170526C000735000.020.000.020.000.00%11237.50%
74.00MSFT170526C000740000.010.000.020.000.00%102640.63%
75.00MSFT170526C000750000.010.000.020.000.00%22246.09%
80.00MSFT170526C000800000.010.000.020.000.00%1168.75%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
55.00MSFT170526P000550000.110.100.140.000.00%150138.67%
56.50MSFT170526P000565000.120.100.150.000.00%120125.39%
57.00MSFT170526P000570000.160.190.230.000.00%1212134.77%
57.50MSFT170526P000575000.010.000.020.000.00%1279.69%
58.00MSFT170526P000580000.060.010.030.000.00%61282.81%
59.00MSFT170526P000590000.250.220.300.000.00%2020120.51%
59.50MSFT170526P000595000.080.010.040.000.00%210274.22%
60.00MSFT170526P000600000.020.020.05-0.10-83.33%177974.22%
60.50MSFT170526P000605000.010.000.040.000.00%21064.06%
61.00MSFT170526P000610000.010.000.040.000.00%102560.94%
61.50MSFT170526P000615000.070.000.010.06600.00%24651.56%
62.00MSFT170526P000620000.030.000.040.000.00%22953.91%
62.50MSFT170526P000625000.030.000.040.000.00%16750.00%
63.00MSFT170526P000630000.030.020.03-0.01-25.00%1313649.22%
63.50MSFT170526P000635000.030.020.04-0.01-25.00%3228147.66%
64.00MSFT170526P000640000.010.000.020.000.00%18345139.06%
64.50MSFT170526P000645000.020.000.020.000.00%36050335.16%
65.00MSFT170526P000650000.010.000.02-0.01-50.00%1077031.64%
65.50MSFT170526P000655000.030.000.020.000.00%5954127.74%
66.00MSFT170526P000660000.010.000.01-0.02-66.67%722,08921.49%
66.50MSFT170526P000665000.010.000.02-0.01-50.00%7372720.31%
67.00MSFT170526P000670000.030.020.03-0.04-57.14%2221,68017.97%
67.50MSFT170526P000675000.050.050.06-0.07-58.33%4252,12316.41%
68.00MSFT170526P000680000.130.100.11-0.09-40.91%7035,63514.16%
68.50MSFT170526P000685000.270.230.24-0.16-37.21%1,1372,21812.99%
69.00MSFT170526P000690000.510.480.50-0.22-30.14%1591,51012.60%
69.50MSFT170526P000695001.080.860.88-0.23-17.56%1439312.50%
70.00MSFT170526P000700001.531.291.34-0.30-16.39%6228613.28%
70.50MSFT170526P000705001.891.811.84-0.40-17.47%818117.19%
71.00MSFT170526P000710002.492.292.33-0.08-3.11%625618.36%
71.50MSFT170526P000715002.932.792.84-0.62-17.46%14324.22%
72.00MSFT170526P000720004.304.254.350.000.00%5388.96%
72.50MSFT170526P000725004.654.754.900.000.00%18096.29%
73.00MSFT170526P000730004.305.255.500.000.00%479104.59%
75.00MSFT170526P000750006.156.306.850.000.00%1177.64%
85.00MSFT170526P0008500017.6516.9017.000.000.00%50185.94%
100.00MSFT170526P0010000031.5031.2531.400.000.00%100140.63%