U.S. Markets open in 29 mins.

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
72.40-1.25 (-1.70%)
At close: 4:00PM EDT

72.66 +0.26 (0.36%)
Pre-Market: 8:54AM EDT

People also watch
INTCCSCOAAPLGOOGIBM
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170818C000350002017-08-14 2:49PM EDT35.0038.550.000.000.00-14400.00%
MSFT170818C000400002017-08-14 3:01PM EDT40.0033.600.000.000.00-15500.00%
MSFT170818C000425002017-08-14 2:03PM EDT42.5031.120.000.000.00-400.00%
MSFT170818C000450002017-08-14 2:15PM EDT45.0028.700.000.000.00-14000.00%
MSFT170818C000475002017-08-14 2:04PM EDT47.5026.100.000.000.00-2400.00%
MSFT170818C000550002017-08-14 3:47PM EDT55.0018.500.000.000.00-21500.00%
MSFT170818C000575002017-08-14 2:06PM EDT57.5016.140.000.000.00-5610.00%
MSFT170818C000600002017-08-17 1:45PM EDT60.0012.850.000.000.00-56510.00%
MSFT170818C000620002017-07-28 11:58PM EDT62.0012.2010.9511.150.00-11269.73%
MSFT170818C000625002017-08-14 2:13PM EDT62.5011.200.000.000.00-17290.00%
MSFT170818C000630002017-08-14 2:02PM EDT63.0010.630.000.000.00-7100.00%
MSFT170818C000640002017-07-28 11:58PM EDT64.009.708.959.150.00-11229.88%
MSFT170818C000650002017-08-17 3:19PM EDT65.007.550.000.000.00-151050.00%
MSFT170818C000660002017-08-18 8:29AM EDT66.006.500.000.000.00-710.00%
MSFT170818C000665002017-08-17 3:50PM EDT66.506.000.000.000.00-470.00%
MSFT170818C000670002017-08-16 1:58PM EDT67.006.600.000.000.00-10100.00%
MSFT170818C000675002017-08-17 2:31PM EDT67.505.300.000.000.00-11980.00%
MSFT170818C000680002017-08-17 3:50PM EDT68.004.550.000.000.00-35350.00%
MSFT170818C000685002017-08-17 3:18PM EDT68.504.050.000.000.00-11160.00%
MSFT170818C000690002017-08-17 3:32PM EDT69.003.700.000.000.00-350.00%
MSFT170818C000695002017-08-17 3:50PM EDT69.503.050.000.000.00-51850.00%
MSFT170818C000700002017-08-17 3:50PM EDT70.002.520.000.000.00-2809720.00%
MSFT170818C000705002017-08-17 3:44PM EDT70.502.150.000.000.00-2301990.00%
MSFT170818C000710002017-08-17 3:54PM EDT71.001.570.000.000.00-2103440.00%
MSFT170818C000715002017-08-17 3:50PM EDT71.501.110.000.000.00-1201490.00%
MSFT170818C000720002017-08-17 3:58PM EDT72.000.630.000.000.00-6015190.00%
MSFT170818C000725002017-08-17 3:53PM EDT72.500.320.000.000.00-2,0504,0020.78%
MSFT170818C000730002017-08-17 3:59PM EDT73.000.100.000.000.00-1,9704,2806.25%
MSFT170818C000735002017-08-17 3:58PM EDT73.500.040.000.000.00-2,4955,2286.25%
MSFT170818C000740002017-08-17 3:44PM EDT74.000.010.000.000.00-1,5405,54912.50%
MSFT170818C000745002017-08-17 3:56PM EDT74.500.010.000.000.00-2082,27812.50%
MSFT170818C000750002017-08-17 3:56PM EDT75.000.010.000.000.00-42934,36112.50%
MSFT170818C000755002017-08-17 1:13PM EDT75.500.010.000.000.00-12,59925.00%
MSFT170818C000760002017-08-16 11:00AM EDT76.000.010.000.000.00-1502,73125.00%
MSFT170818C000765002017-08-15 3:53PM EDT76.500.020.000.000.00-327225.00%
MSFT170818C000770002017-08-11 10:02AM EDT77.000.010.000.01-0.01-50.00%179853.13%
MSFT170818C000775002017-08-17 1:01PM EDT77.500.010.000.000.00-620,71625.00%
MSFT170818C000780002017-08-15 10:22AM EDT78.000.010.000.000.00-213025.00%
MSFT170818C000785002017-08-02 12:36PM EDT78.500.010.000.030.00-21871.88%
MSFT170818C000790002017-07-28 11:58PM EDT79.000.050.000.050.00-122382.03%
MSFT170818C000800002017-08-11 3:17PM EDT80.000.010.000.01-0.01-50.00%5032,44275.00%
MSFT170818C000850002017-08-04 12:33PM EDT85.000.010.000.02-0.02-66.67%1963121.88%
MSFT170818C000900002017-07-25 10:09AM EDT90.000.010.000.020.00-160159.38%
MSFT170818C000950002017-06-30 11:54PM EDT95.000.010.000.020.00-11193.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170818P000350002017-07-21 11:51PM EDT35.000.010.000.020.00-11500.00%
MSFT170818P000400002017-07-07 11:44PM EDT40.000.020.000.020.00-11412.50%
MSFT170818P000450002017-08-09 3:50PM EDT45.000.010.000.010.00-12312.50%
MSFT170818P000475002017-07-03 11:17AM EDT47.500.020.000.010.00-1363275.00%
MSFT170818P000500002017-07-14 10:35AM EDT50.000.010.000.01-0.01-50.00%8004,036250.00%
MSFT170818P000550002017-08-04 12:33PM EDT55.000.010.000.02-0.02-66.67%81,615203.13%
MSFT170818P000575002017-08-14 11:49AM EDT57.500.010.000.000.00-380050.00%
MSFT170818P000600002017-08-16 3:44PM EDT60.000.010.000.000.00-41,55250.00%
MSFT170818P000615002017-08-11 5:09PM EDT61.500.010.000.020.00-22126.56%
MSFT170818P000620002017-08-11 2:02PM EDT62.000.010.000.020.00-45318121.88%
MSFT170818P000625002017-08-16 9:32AM EDT62.500.010.000.000.00-16,73650.00%
MSFT170818P000630002017-08-16 1:51PM EDT63.000.010.000.020.00-5255109.38%
MSFT170818P000635002017-08-11 5:09PM EDT63.500.020.000.050.00-700700117.19%
MSFT170818P000640002017-08-10 3:42PM EDT64.000.050.010.020.00-230514103.13%
MSFT170818P000650002017-08-17 3:06PM EDT65.000.010.000.000.00-13110,54650.00%
MSFT170818P000655002017-08-11 9:52AM EDT65.500.040.010.03-0.01-20.00%5218590.63%
MSFT170818P000660002017-08-14 1:57PM EDT66.000.010.000.000.00-5235350.00%
MSFT170818P000665002017-08-14 12:43PM EDT66.500.010.000.000.00-1911650.00%
MSFT170818P000670002017-08-17 3:57PM EDT67.000.010.000.000.00-262050.00%
MSFT170818P000675002017-08-17 1:31PM EDT67.500.010.000.000.00-146,77525.00%
MSFT170818P000680002017-08-17 9:45AM EDT68.000.010.000.000.00-9026625.00%
MSFT170818P000685002017-08-16 2:24PM EDT68.500.010.000.000.00-3031,23525.00%
MSFT170818P000690002017-08-17 2:52PM EDT69.000.010.000.000.00-2067325.00%
MSFT170818P000695002017-08-17 11:35AM EDT69.500.010.000.000.00-401,26825.00%
MSFT170818P000700002017-08-17 3:57PM EDT70.000.020.000.000.00-85421,24512.50%
MSFT170818P000705002017-08-17 3:16PM EDT70.500.010.000.000.00-271,07112.50%
MSFT170818P000710002017-08-17 1:02PM EDT71.000.030.000.000.00-1292,14812.50%
MSFT170818P000715002017-08-17 3:23PM EDT71.500.070.000.000.00-1952,6016.25%
MSFT170818P000720002017-08-17 3:59PM EDT72.000.170.000.000.00-6412,6763.13%
MSFT170818P000725002017-08-17 3:59PM EDT72.500.350.000.000.00-2,5496,7650.00%
MSFT170818P000730002017-08-17 3:59PM EDT73.000.670.000.000.00-1,9942,4900.00%
MSFT170818P000735002017-08-17 3:56PM EDT73.501.070.000.000.00-1,6413,0980.00%
MSFT170818P000740002017-08-17 3:56PM EDT74.001.530.000.000.00-1,4581,7430.00%
MSFT170818P000745002017-08-17 3:50PM EDT74.501.910.000.000.00-2756290.00%
MSFT170818P000750002017-08-17 3:50PM EDT75.002.470.000.000.00-7176,3530.00%
MSFT170818P000755002017-08-17 3:54PM EDT75.502.970.000.000.00-327790.00%
MSFT170818P000760002017-08-17 3:50PM EDT76.003.450.000.000.00-1231,0460.00%
MSFT170818P000765002017-08-17 2:18PM EDT76.503.750.000.000.00-150330.00%
MSFT170818P000770002017-08-17 3:50PM EDT77.004.450.000.000.00-88950.00%
MSFT170818P000775002017-08-17 12:53PM EDT77.504.670.000.000.00-321570.00%
MSFT170818P000780002017-08-17 3:50PM EDT78.005.500.000.000.00-83140.00%
MSFT170818P000785002017-08-16 10:46AM EDT78.504.950.000.000.00-27460.00%
MSFT170818P000790002017-08-17 3:50PM EDT79.006.500.000.000.00-1000.00%
MSFT170818P000800002017-08-17 3:50PM EDT80.007.500.000.000.00-155,0340.00%
MSFT170818P000810002017-08-11 5:09PM EDT81.008.358.609.050.00-1010153.13%
MSFT170818P000820002017-08-02 2:32PM EDT82.0010.1510.1510.250.00-2526216.41%
MSFT170818P000850002017-08-07 3:50PM EDT85.0012.9012.9013.00+1.45+12.66%1026222.27%
MSFT170818P000900002017-08-11 11:39AM EDT90.0018.3217.7018.15+1.27+7.45%631273.83%
MSFT170818P000950002017-08-16 2:07PM EDT95.0021.300.000.000.00-106340.00%
MSFT170818P001000002017-07-21 1:28PM EDT100.0026.9526.3026.95-2.25-7.71%10260.00%