U.S. Markets close in 2 hrs 52 mins

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.45+0.68 (+0.99%)
As of 1:08PM 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%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%
63.50MSFT170526C000635004.455.956.050.000.00%91467.97%
64.00MSFT170526C000640003.955.455.550.000.00%107862.89%
64.50MSFT170526C000645003.303.203.300.000.00%8630.00%
65.00MSFT170526C000650004.454.454.550.8021.92%1820553.13%
65.50MSFT170526C000655003.903.954.051.6674.11%510356.06%
66.00MSFT170526C000660003.373.503.550.7528.63%1176650.39%
66.50MSFT170526C000665003.003.003.050.7935.75%8838444.73%
67.00MSFT170526C000670002.502.512.530.7946.20%6784336.72%
67.50MSFT170526C000675002.012.002.020.7357.03%17788629.69%
68.00MSFT170526C000680001.521.511.530.6880.95%6182,87825.00%
68.50MSFT170526C000685001.031.011.030.63157.50%8633,47618.75%
69.00MSFT170526C000690000.560.560.580.41273.33%3,3566,29214.84%
69.50MSFT170526C000695000.220.210.220.17340.00%1,7002,81811.91%
70.00MSFT170526C000700000.040.040.050.0133.33%3,8804,76210.94%
70.50MSFT170526C000705000.010.010.020.000.00%141,60013.48%
71.00MSFT170526C000710000.010.010.020.000.00%175318.36%
71.50MSFT170526C000715000.020.000.02-0.01-33.33%29122.66%
72.00MSFT170526C000720000.020.000.030.000.00%323229.30%
72.50MSFT170526C000725000.010.000.020.000.00%49531.25%
73.00MSFT170526C000730000.120.000.020.000.00%25735.16%
73.50MSFT170526C000735000.010.000.02-0.01-50.00%11239.06%
74.00MSFT170526C000740000.010.000.020.000.00%102642.97%
75.00MSFT170526C000750000.010.000.020.000.00%22250.78%
80.00MSFT170526C000800000.010.000.020.000.00%1178.13%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
55.00MSFT170526P000550000.110.100.140.000.00%150176.56%
56.50MSFT170526P000565000.120.100.150.000.00%120160.94%
57.00MSFT170526P000570000.160.190.230.000.00%1212172.27%
57.50MSFT170526P000575000.010.000.020.000.00%12103.13%
58.00MSFT170526P000580000.060.010.030.000.00%612107.81%
59.00MSFT170526P000590000.250.220.300.000.00%2020155.47%
59.50MSFT170526P000595000.080.010.040.000.00%210296.88%
60.00MSFT170526P000600000.020.020.05-0.10-83.33%177996.88%
60.50MSFT170526P000605000.010.000.040.000.00%21084.38%
61.00MSFT170526P000610000.010.000.040.000.00%102580.47%
61.50MSFT170526P000615000.070.000.020.000.00%24668.75%
62.00MSFT170526P000620000.030.000.040.000.00%22971.88%
62.50MSFT170526P000625000.030.000.040.000.00%16767.19%
63.00MSFT170526P000630000.030.020.03-0.01-25.00%1313664.84%
63.50MSFT170526P000635000.030.020.04-0.01-25.00%3228162.50%
64.00MSFT170526P000640000.010.000.020.000.00%18345153.91%
64.50MSFT170526P000645000.020.000.020.000.00%36050349.22%
65.00MSFT170526P000650000.010.000.010.000.00%1075640.63%
65.50MSFT170526P000655000.030.000.020.000.00%5954140.63%
66.00MSFT170526P000660000.010.000.020.000.00%722,07535.94%
66.50MSFT170526P000665000.010.000.01-0.01-50.00%1059828.13%
67.00MSFT170526P000670000.010.000.010.000.00%331,20524.22%
67.50MSFT170526P000675000.010.000.01-0.02-66.67%1652,03919.53%
68.00MSFT170526P000680000.010.000.02-0.06-85.71%1,3105,68317.58%
68.50MSFT170526P000685000.020.020.03-0.12-85.71%5533,72913.87%
69.00MSFT170526P000690000.070.060.07-0.33-82.50%1,0121,40511.13%
69.50MSFT170526P000695000.200.200.21-0.73-78.49%4364028.99%
70.00MSFT170526P000700000.530.520.54-0.70-56.91%212750.00%
70.50MSFT170526P000705001.001.011.02-0.80-44.44%77710.00%
71.00MSFT170526P000710001.661.481.50-0.84-33.60%45680.00%
71.50MSFT170526P000715002.091.982.00-0.82-28.18%1410.00%
72.00MSFT170526P000720002.602.502.52-0.55-17.46%220.00%
72.50MSFT170526P000725003.102.983.00-1.55-33.33%1900.00%
73.00MSFT170526P000730004.305.255.500.000.00%479157.03%
75.00MSFT170526P000750006.156.306.850.000.00%11141.89%
85.00MSFT170526P0008500017.6516.9017.000.000.00%50280.96%
100.00MSFT170526P0010000031.5030.4530.550.000.00%1010100.00%