U.S. Markets closed

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
69.96+0.34 (+0.49%)
At close: 4:00PM EDT

70.03 0.07 (0.10%)
After hours: 7:59PM EDT

People also watch
INTCCSCOAAPLIBMGOOG
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
58.00MSFT170602C000580009.759.659.850.000.00%110.00%
61.00MSFT170602C000610007.558.759.150.000.00%202167.19%
61.50MSFT170602C000615007.346.957.550.000.00%520.00%
62.00MSFT170602C000620005.805.705.800.000.00%1300.00%
62.50MSFT170602C000625006.105.956.150.457.96%1410.00%
63.00MSFT170602C000630005.604.704.850.000.00%110.00%
63.50MSFT170602C000635005.954.204.350.000.00%110.00%
64.00MSFT170602C000640004.053.753.850.000.00%81550.00%
64.50MSFT170602C000645005.305.405.601.3534.18%20741.70%
65.00MSFT170602C000650005.044.905.051.0426.00%3115734.77%
65.50MSFT170602C000655002.572.382.46-0.02-0.77%7370.00%
66.00MSFT170602C000660004.053.904.050.7522.73%312329.10%
66.50MSFT170602C000665003.553.403.550.154.41%5413826.17%
67.00MSFT170602C000670002.882.943.050.093.23%691,07323.15%
67.50MSFT170602C000675002.382.452.540.135.78%10229419.53%
68.00MSFT170602C000680002.051.962.050.2916.48%36369816.99%
68.50MSFT170602C000685001.471.271.310.82126.15%4219970.00%
69.00MSFT170602C000690001.041.061.120.1516.85%1,4292,24013.04%
69.50MSFT170602C000695000.650.670.730.023.17%9171,22712.06%
70.00MSFT170602C000700000.350.370.410.026.06%2,1412,60811.13%
70.50MSFT170602C000705000.160.180.20-0.01-5.88%9333,02310.69%
71.00MSFT170602C000710000.070.080.100.04133.33%52022311.23%
71.50MSFT170602C000715000.040.030.060.000.00%28317912.50%
72.00MSFT170602C000720000.030.020.030.0150.00%4019213.09%
72.50MSFT170602C000725000.020.010.030.01100.00%714515.43%
73.00MSFT170602C000730000.010.000.03-0.05-83.33%52117.77%
73.50MSFT170602C000735000.180.000.060.000.00%101023.05%
74.00MSFT170602C000740000.010.000.03-0.01-50.00%1222.27%
75.00MSFT170602C000750000.020.000.030.01100.00%52626.56%
80.00MSFT170602C000800000.020.000.020.000.00%210243.36%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
49.00MSFT170602P000490000.020.000.040.000.00%50104.69%
50.00MSFT170602P000500000.010.000.040.000.00%5599.22%
55.00MSFT170602P000550000.140.110.140.000.00%2097.46%
55.50MSFT170602P000555000.120.100.260.000.00%120101.37%
56.00MSFT170602P000560000.080.060.150.000.00%1088.48%
56.50MSFT170602P000565000.050.010.040.000.00%2168.75%
58.00MSFT170602P000580000.020.000.020.000.00%10010354.69%
58.50MSFT170602P000585000.040.020.05-0.09-69.23%1761.33%
59.50MSFT170602P000595000.020.000.03-0.03-60.00%35450.00%
60.00MSFT170602P000600000.030.020.04-0.01-25.00%1507552.73%
60.50MSFT170602P000605000.160.040.070.000.00%2255.08%
61.00MSFT170602P000610000.030.020.04-0.02-40.00%118350.00%
61.50MSFT170602P000615000.010.000.02-0.04-80.00%1058542.97%
62.00MSFT170602P000620000.100.070.10-0.20-66.67%256251.17%
62.50MSFT170602P000625000.020.000.020.000.00%2038737.89%
63.00MSFT170602P000630000.010.000.02-0.01-50.00%59835.55%
63.50MSFT170602P000635000.150.060.080.000.00%1112042.38%
64.00MSFT170602P000640000.010.000.01-0.02-66.67%215428.13%
64.50MSFT170602P000645000.010.000.020.000.00%142,00228.52%
65.00MSFT170602P000650000.010.000.020.000.00%125,56926.17%
65.50MSFT170602P000655000.010.000.020.000.00%1353723.83%
66.00MSFT170602P000660000.010.010.02-0.01-50.00%951121.49%
66.50MSFT170602P000665000.020.010.02-0.01-33.33%552319.14%
67.00MSFT170602P000670000.020.010.02-0.01-33.33%34981516.80%
67.50MSFT170602P000675000.020.010.02-0.03-60.00%37578014.45%
68.00MSFT170602P000680000.040.030.04-0.05-55.56%20663413.87%
68.50MSFT170602P000685000.060.060.09-0.07-53.85%95362013.77%
69.00MSFT170602P000690000.130.110.14-0.10-43.48%1,4321,06012.31%
69.50MSFT170602P000695000.220.210.25-0.20-47.62%1,72936711.48%
70.00MSFT170602P000700000.460.400.44-0.18-28.12%2,55034810.84%
70.50MSFT170602P000705000.700.690.75-0.25-26.32%1769010.99%
71.00MSFT170602P000710001.141.081.16-0.30-20.83%1453112.01%
71.50MSFT170602P000715001.681.521.62-0.15-8.20%932313.48%
72.00MSFT170602P000720002.002.012.11-0.26-11.50%1322815.92%
72.50MSFT170602P000725002.662.502.61-1.91-41.79%77118.65%
73.00MSFT170602P000730003.152.993.150.000.00%26023.83%
73.50MSFT170602P000735006.105.255.450.000.00%101082.86%