U.S. Markets open in 7 mins.

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
68.680.00 (0.00%)
At close: 4:00PM EDT

68.68 0.00 (0.00%)
Pre-Market: 9:14AM 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%
63.50MSFT170526C000635004.450.000.000.000.00%9140.00%
64.00MSFT170526C000640003.950.000.000.000.00%10780.00%
64.50MSFT170526C000645003.303.203.300.000.00%8630.00%
65.00MSFT170526C000650003.460.000.000.000.00%802050.00%
65.50MSFT170526C000655002.242.262.34-0.26-10.40%25770.00%
66.00MSFT170526C000660002.570.000.000.000.00%367510.00%
66.50MSFT170526C000665002.190.000.000.000.00%203890.00%
67.00MSFT170526C000670001.670.000.000.000.00%4998270.00%
67.50MSFT170526C000675001.190.000.000.000.00%4159310.00%
68.00MSFT170526C000680000.780.000.000.000.00%5452,9150.00%
68.50MSFT170526C000685000.430.000.000.000.00%1,0433,2210.00%
69.00MSFT170526C000690000.190.000.000.000.00%1,2646,0881.56%
69.50MSFT170526C000695000.060.000.000.000.00%4212,6763.13%
70.00MSFT170526C000700000.030.000.000.000.00%1323,8656.25%
70.50MSFT170526C000705000.010.000.000.000.00%651,6016.25%
71.00MSFT170526C000710000.010.000.000.000.00%1475312.50%
71.50MSFT170526C000715000.030.010.030.000.00%109126.17%
72.00MSFT170526C000720000.020.000.030.000.00%323229.69%
72.50MSFT170526C000725000.010.000.000.000.00%49512.50%
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%
61.50MSFT170526P000615000.070.000.000.000.00%24625.00%
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%
64.00MSFT170526P000640000.010.000.000.000.00%18345125.00%
64.50MSFT170526P000645000.020.000.000.000.00%36050312.50%
65.00MSFT170526P000650000.010.000.000.000.00%1076012.50%
65.50MSFT170526P000655000.030.000.000.000.00%5954112.50%
66.00MSFT170526P000660000.010.000.000.000.00%722,07512.50%
66.50MSFT170526P000665000.010.000.000.000.00%7371212.50%
67.00MSFT170526P000670000.030.000.000.000.00%2221,4636.25%
67.50MSFT170526P000675000.050.000.000.000.00%4252,1966.25%
68.00MSFT170526P000680000.130.000.000.000.00%7035,6763.13%
68.50MSFT170526P000685000.270.000.000.000.00%1,1372,9210.78%
69.00MSFT170526P000690000.510.000.000.000.00%1591,5550.00%
69.50MSFT170526P000695001.080.000.000.000.00%143900.00%
70.00MSFT170526P000700001.530.000.000.000.00%622910.00%
70.50MSFT170526P000705001.890.000.000.000.00%81730.00%
71.00MSFT170526P000710002.490.000.000.000.00%621030.00%
71.50MSFT170526P000715002.930.000.000.000.00%14110.00%
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%
100.00MSFT170526P0010000031.500.000.000.000.00%10100.00%