U.S. Markets close in 5 hrs 46 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.33+0.12 (+0.16%)
As of 10:14AM EDT. Market open.
People also watch
INTCCSCOAAPLGOOGIBM
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170922C000550002017-09-22 9:53AM EDT55.0019.8519.1519.300.00-100.00%
MSFT170922C000600002017-09-06 11:05AM EDT60.0013.6013.9514.100.00-2410.00%
MSFT170922C000650002017-08-30 9:38AM EDT65.008.208.959.350.00-4242115.63%
MSFT170922C000655002017-09-19 3:50PM EDT65.509.908.708.750.00-8260.00%
MSFT170922C000660002017-09-11 2:59PM EDT66.008.709.2510.450.00-424308.79%
MSFT170922C000665002017-09-19 3:00PM EDT66.508.357.557.850.00-124298.44%
MSFT170922C000670002017-09-22 9:33AM EDT67.007.017.157.25-0.84-10.70%4320.00%
MSFT170922C000675002017-08-11 5:08PM EDT67.504.605.105.300.00-110.00%
MSFT170922C000680002017-09-21 2:02PM EDT68.006.806.156.300.00-20600.00%
MSFT170922C000690002017-09-08 3:30PM EDT69.005.055.055.20-0.56-9.98%180.00%
MSFT170922C000695002017-09-08 3:07PM EDT69.504.554.554.70+0.40+9.64%2270.00%
MSFT170922C000700002017-09-20 2:29PM EDT70.004.604.154.300.00-2290.00%
MSFT170922C000705002017-09-21 10:16AM EDT70.504.203.653.750.00-22690.00%
MSFT170922C000710002017-09-21 11:24AM EDT71.003.603.153.300.00-311640.00%
MSFT170922C000715002017-09-21 10:50AM EDT71.502.832.722.760.00-494290.00%
MSFT170922C000720002017-09-22 9:36AM EDT72.002.232.212.24-0.35-13.57%222680.00%
MSFT170922C000725002017-09-22 9:53AM EDT72.501.701.691.72-0.50-22.73%161,2800.00%
MSFT170922C000730002017-09-22 9:34AM EDT73.001.071.231.27-0.23-17.69%65030.00%
MSFT170922C000735002017-09-22 9:50AM EDT73.500.700.760.76-0.33-32.04%501,2360.00%
MSFT170922C000740002017-09-22 9:55AM EDT74.000.320.340.35-0.09-21.95%2661,6147.62%
MSFT170922C000745002017-09-22 9:55AM EDT74.500.080.080.09-0.09-52.94%8371,26310.35%
MSFT170922C000750002017-09-22 9:51AM EDT75.000.020.010.03-0.04-66.67%8936,36114.06%
MSFT170922C000755002017-09-22 9:53AM EDT75.500.010.000.01-0.01-50.00%1403,87416.80%
MSFT170922C000760002017-09-22 9:40AM EDT76.000.010.000.010.00-73,16422.66%
MSFT170922C000765002017-09-22 9:31AM EDT76.500.020.000.02+0.01+100.00%51,94531.25%
MSFT170922C000770002017-09-22 9:40AM EDT77.000.010.000.010.00-51,26832.81%
MSFT170922C000775002017-09-18 2:07PM EDT77.500.040.000.020.00-15236142.58%
MSFT170922C000780002017-09-20 2:15PM EDT78.000.010.000.020.00-6033447.66%
MSFT170922C000785002017-09-08 10:35AM EDT78.500.020.000.040.00-2653.13%
MSFT170922C000790002017-09-05 9:45AM EDT79.000.030.000.030.00-13556.25%
MSFT170922C000800002017-09-12 9:51AM EDT80.000.010.000.020.00-23062.50%
MSFT170922C000810002017-09-01 11:58PM EDT81.000.030.000.030.00-1175.00%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170922P000600002017-08-24 12:05PM EDT60.000.030.000.060.00-663184.38%
MSFT170922P000640002017-09-15 11:53PM EDT64.000.020.000.020.00-10115.63%
MSFT170922P000650002017-09-11 10:33AM EDT65.000.010.000.010.00-120396.88%
MSFT170922P000660002017-09-12 12:24PM EDT66.000.020.000.020.00-12795.31%
MSFT170922P000665002017-09-14 1:14PM EDT66.500.020.000.030.00-13195.31%
MSFT170922P000670002017-09-06 3:57PM EDT67.000.040.030.050.00-638103.13%
MSFT170922P000675002017-09-22 9:30AM EDT67.500.190.000.02+0.18+1,800.00%25879.69%
MSFT170922P000680002017-09-15 1:01PM EDT68.000.010.000.03-0.02-66.67%1011478.13%
MSFT170922P000685002017-09-22 9:30AM EDT68.500.300.000.02+0.29+2,900.00%212368.75%
MSFT170922P000690002017-09-20 10:23AM EDT69.000.010.000.020.00-67862.50%
MSFT170922P000695002017-09-21 10:39AM EDT69.500.020.000.020.00-139757.81%
MSFT170922P000700002017-09-15 3:21PM EDT70.000.010.010.04-0.03-75.00%1160960.16%
MSFT170922P000705002017-09-15 10:52AM EDT70.500.020.000.05-0.09-81.82%5747853.91%
MSFT170922P000710002017-09-22 9:45AM EDT71.000.010.000.010.00-290941.41%
MSFT170922P000715002017-09-20 2:36PM EDT71.500.030.000.020.00-10041940.63%
MSFT170922P000720002017-09-20 3:58PM EDT72.000.030.000.020.00-20069434.38%
MSFT170922P000725002017-09-22 9:45AM EDT72.500.010.000.01-0.01-50.00%2074425.00%
MSFT170922P000730002017-09-22 9:40AM EDT73.000.010.000.02-0.01-50.00%773821.88%
MSFT170922P000735002017-09-22 9:54AM EDT73.500.030.020.03-0.05-62.50%17270016.60%
MSFT170922P000740002017-09-22 9:57AM EDT74.000.100.100.11-0.10-50.00%2321,64515.43%
MSFT170922P000745002017-09-22 9:54AM EDT74.500.340.330.35-0.10-22.73%1482,25616.50%
MSFT170922P000750002017-09-22 9:58AM EDT75.000.800.770.80-0.02-2.44%1154,40523.93%
MSFT170922P000755002017-09-22 9:32AM EDT75.501.451.261.29+0.16+12.40%441,21732.23%
MSFT170922P000760002017-09-21 3:56PM EDT76.001.741.761.890.00-21844450.39%
MSFT170922P000765002017-09-21 3:04PM EDT76.501.932.252.320.00-365151.56%
MSFT170922P000770002017-09-22 9:30AM EDT77.003.002.752.80+0.51+20.48%712553.52%
MSFT170922P000775002017-09-21 2:50PM EDT77.502.993.253.350.00-399664.06%
MSFT170922P000780002017-09-21 2:09PM EDT78.003.253.753.850.00-73471.09%
MSFT170922P000785002017-09-19 3:00PM EDT78.503.054.254.300.00-30273.83%
MSFT170922P000790002017-09-18 10:58AM EDT79.003.404.754.850.00-8884.38%