U.S. Markets close in 5 hrs 15 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.39-1.02 (-1.37%)
As of 10:45AM EDT. Market open.
People also watch
INTCCSCOAAPLGOOGIBM
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170929C000600002017-09-20 9:35AM EDT60.0015.4014.3014.500.00-597166.70%
MSFT170929C000650002017-09-20 3:50PM EDT65.009.859.259.550.00-3438118.75%
MSFT170929C000670002017-09-11 10:26AM EDT67.008.008.309.400.00-54153.52%
MSFT170929C000675002017-08-29 3:20PM EDT67.505.846.556.750.00-1484.03%
MSFT170929C000680002017-08-30 10:34AM EDT68.005.506.056.300.00-24180.47%
MSFT170929C000685002017-09-18 3:33PM EDT68.506.655.856.100.00-1987.50%
MSFT170929C000690002017-09-21 2:00PM EDT69.005.855.305.600.00-202181.49%
MSFT170929C000695002017-09-25 10:02AM EDT69.504.244.254.45-0.51-10.74%14052.83%
MSFT170929C000700002017-09-25 10:04AM EDT70.003.853.803.95-0.50-11.49%114852.54%
MSFT170929C000705002017-09-15 9:39AM EDT70.504.004.855.40+0.03+0.76%1626104.00%
MSFT170929C000710002017-09-21 11:42AM EDT71.003.703.253.500.00-403057.91%
MSFT170929C000715002017-09-25 9:55AM EDT71.502.562.422.44-0.81-24.04%494537.79%
MSFT170929C000720002017-09-22 3:56PM EDT72.002.562.382.52+0.16+6.67%498451.17%
MSFT170929C000725002017-09-25 10:10AM EDT72.501.521.481.52-0.66-30.28%184429.74%
MSFT170929C000730002017-09-25 9:52AM EDT73.001.201.081.10-0.21-14.89%1725726.07%
MSFT170929C000735002017-09-25 10:12AM EDT73.500.880.740.75-0.31-26.05%29275323.44%
MSFT170929C000740002017-09-25 10:25AM EDT74.000.480.450.47-0.30-38.46%8292,27821.39%
MSFT170929C000745002017-09-22 3:54PM EDT74.500.520.430.52+0.01+1.96%7641,73028.27%
MSFT170929C000750002017-09-25 10:19AM EDT75.000.140.130.14-0.12-46.15%2821,91118.85%
MSFT170929C000755002017-09-25 10:19AM EDT75.500.070.060.07-0.07-50.00%1451,79918.36%
MSFT170929C000760002017-09-25 10:21AM EDT76.000.030.030.04-0.03-50.00%1061,67518.95%
MSFT170929C000765002017-09-25 9:36AM EDT76.500.020.010.02-0.01-33.33%557819.14%
MSFT170929C000770002017-09-22 3:34PM EDT77.000.020.000.04-0.02-50.00%3902,18724.22%
MSFT170929C000775002017-09-22 10:36AM EDT77.500.010.000.040.00-125626.95%
MSFT170929C000780002017-09-22 2:06PM EDT78.000.020.000.030.00-1641227.93%
MSFT170929C000785002017-09-19 10:39AM EDT78.500.040.000.010.00-11425.78%
MSFT170929C000790002017-09-19 3:00PM EDT79.000.030.000.020.00-405630.47%
MSFT170929C000795002017-09-18 11:14AM EDT79.500.020.000.020.00-151532.81%
MSFT170929C000800002017-09-15 3:48PM EDT80.000.010.000.03-0.01-50.00%981237.11%
MSFT170929C000825002017-09-22 11:53PM EDT82.500.020.000.020.00-47547545.31%
MSFT170929C000860002017-09-15 11:52PM EDT86.000.010.000.020.00-1054.69%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170929P000600002017-09-06 9:46AM EDT60.000.010.000.050.00-1112276.56%
MSFT170929P000650002017-09-14 10:03AM EDT65.000.010.000.040.00-110752.73%
MSFT170929P000655002017-09-11 12:32PM EDT65.500.030.000.030.00-51647.66%
MSFT170929P000665002017-09-14 9:38AM EDT66.500.020.000.050.00-12246.09%
MSFT170929P000670002017-09-20 2:02PM EDT67.000.050.000.030.00-17139.45%
MSFT170929P000675002017-09-21 9:30AM EDT67.500.010.000.030.00-1013136.72%
MSFT170929P000680002017-09-22 9:30AM EDT68.000.310.000.04+0.30+3,000.00%28535.94%
MSFT170929P000685002017-09-20 11:00AM EDT68.500.010.000.040.00-108632.81%
MSFT170929P000690002017-09-25 9:36AM EDT69.000.020.000.02-0.39-95.12%221526.56%
MSFT170929P000695002017-09-20 2:55PM EDT69.500.030.000.040.00-2016727.15%
MSFT170929P000700002017-09-22 2:35PM EDT70.000.020.010.04-0.01-33.33%8170224.22%
MSFT170929P000705002017-09-22 1:16PM EDT70.500.030.010.05+0.01+50.00%651,06822.27%
MSFT170929P000710002017-09-25 10:24AM EDT71.000.050.040.050.00-31,07219.14%
MSFT170929P000715002017-09-25 10:19AM EDT71.500.070.060.070.00-1022,65917.38%
MSFT170929P000725002017-09-25 10:22AM EDT72.500.160.160.17+0.04+33.33%34199914.45%
MSFT170929P000730002017-09-25 10:18AM EDT73.000.240.250.26+0.09+60.00%2,5441,79512.50%
MSFT170929P000735002017-09-25 10:27AM EDT73.500.430.410.43+0.16+59.26%6,52297810.84%
MSFT170929P000740002017-09-25 10:24AM EDT74.000.620.620.63+0.28+82.35%9041,0795.37%
MSFT170929P000745002017-09-25 10:14AM EDT74.500.840.950.95+0.31+58.49%332,5140.00%
MSFT170929P000750002017-09-25 10:27AM EDT75.001.311.341.33+0.46+54.12%1251,1880.00%
MSFT170929P000755002017-09-25 9:53AM EDT75.501.551.741.78+0.36+30.25%118450.00%
MSFT170929P000760002017-09-25 9:52AM EDT76.002.062.202.24+0.46+28.75%34680.00%
MSFT170929P000765002017-09-25 10:09AM EDT76.502.682.662.69+0.51+23.50%51030.00%
MSFT170929P000770002017-09-22 10:36AM EDT77.002.622.512.68-0.27-9.34%31070.00%
MSFT170929P000775002017-09-21 11:24AM EDT77.502.713.053.200.00-12370.00%
MSFT170929P000780002017-09-22 12:03PM EDT78.003.723.553.75-0.13-3.38%42050.00%
MSFT170929P000785002017-09-18 12:45PM EDT78.502.904.004.250.00-490.00%
MSFT170929P000800002017-09-14 3:58PM EDT80.005.254.605.550.00-155210.00%
MSFT170929P000805002017-09-01 11:58PM EDT80.506.756.406.650.00-1800.00%
MSFT170929P000810002017-09-01 11:58PM EDT81.007.256.907.150.00-800.00%
MSFT170929P000840002017-09-22 11:53PM EDT84.009.309.509.800.00-1600.00%
MSFT170929P000850002017-09-22 11:53PM EDT85.0010.6010.5510.700.00-100.00%