U.S. Markets open in 52 mins.

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
73.26-1.15 (-1.55%)
At close: 4:15PM EDT

73.50 +0.24 (0.33%)
Pre-Market: 8:20AM EDT

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 EDT60.0015.400.000.000.00-5970.00%
MSFT170929C000650002017-09-20 3:50PM EDT65.009.850.000.000.00-34380.00%
MSFT170929C000670002017-09-11 10:26AM EDT67.008.000.000.000.00-540.00%
MSFT170929C000675002017-08-29 3:20PM EDT67.505.840.000.000.00-140.00%
MSFT170929C000680002017-08-30 10:34AM EDT68.005.500.000.000.00-2410.00%
MSFT170929C000685002017-09-18 3:33PM EDT68.506.650.000.000.00-190.00%
MSFT170929C000690002017-09-21 2:00PM EDT69.005.850.000.000.00-20210.00%
MSFT170929C000695002017-09-25 10:02AM EDT69.504.240.000.000.00-1400.00%
MSFT170929C000700002017-09-25 3:59PM EDT70.003.300.000.000.00-2962600.00%
MSFT170929C000705002017-09-25 11:01AM EDT70.502.680.000.000.00-10510.00%
MSFT170929C000710002017-09-25 3:50PM EDT71.002.300.000.000.00-38530.00%
MSFT170929C000715002017-09-25 3:50PM EDT71.501.850.000.000.00-1661100.00%
MSFT170929C000720002017-09-25 3:47PM EDT72.001.390.000.000.00-3872450.00%
MSFT170929C000725002017-09-25 3:58PM EDT72.501.060.000.000.00-988820.00%
MSFT170929C000730002017-09-25 3:59PM EDT73.000.710.000.000.00-1,1691,0190.00%
MSFT170929C000735002017-09-25 3:59PM EDT73.500.490.000.000.00-1,5521,5130.78%
MSFT170929C000740002017-09-25 3:59PM EDT74.000.260.000.000.00-2,9853,4953.13%
MSFT170929C000745002017-09-22 3:54PM EDT74.500.520.430.52+0.01+1.96%7641,73033.15%
MSFT170929C000750002017-09-25 3:45PM EDT75.000.060.000.000.00-1,3552,0736.25%
MSFT170929C000755002017-09-25 3:47PM EDT75.500.050.000.000.00-1,1121,9896.25%
MSFT170929C000760002017-09-25 3:54PM EDT76.000.020.000.000.00-3041,61312.50%
MSFT170929C000765002017-09-25 3:37PM EDT76.500.010.000.000.00-3956212.50%
MSFT170929C000770002017-09-25 3:59PM EDT77.000.010.000.000.00-252,32012.50%
MSFT170929C000775002017-09-22 10:36AM EDT77.500.010.000.040.00-125630.86%
MSFT170929C000780002017-09-25 10:39AM EDT78.000.010.000.000.00-5341512.50%
MSFT170929C000785002017-09-25 10:34AM EDT78.500.020.000.000.00-102112.50%
MSFT170929C000790002017-09-25 12:05PM EDT79.000.020.000.000.00-25812.50%
MSFT170929C000795002017-09-18 11:14AM EDT79.500.020.000.020.00-151537.50%
MSFT170929C000800002017-09-15 3:48PM EDT80.000.010.000.03-0.01-50.00%981242.19%
MSFT170929C000825002017-09-22 11:53PM EDT82.500.020.000.020.00-47547551.56%
MSFT170929C000860002017-09-15 11:52PM EDT86.000.010.000.020.00-1060.94%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170929P000600002017-09-06 9:46AM EDT60.000.010.000.050.00-1112284.38%
MSFT170929P000650002017-09-14 10:03AM EDT65.000.010.000.040.00-110752.34%
MSFT170929P000655002017-09-25 10:33AM EDT65.500.010.000.000.00-101425.00%
MSFT170929P000665002017-09-14 9:38AM EDT66.500.020.000.050.00-12250.78%
MSFT170929P000670002017-09-20 2:02PM EDT67.000.050.000.030.00-17143.36%
MSFT170929P000675002017-09-21 9:30AM EDT67.500.010.000.030.00-1013140.63%
MSFT170929P000680002017-09-25 10:39AM EDT68.000.020.000.000.00-149112.50%
MSFT170929P000685002017-09-20 11:00AM EDT68.500.010.000.040.00-108635.94%
MSFT170929P000690002017-09-25 9:36AM EDT69.000.020.000.000.00-221512.50%
MSFT170929P000695002017-09-25 3:59PM EDT69.500.020.000.000.00-2617612.50%
MSFT170929P000700002017-09-25 2:25PM EDT70.000.040.000.000.00-6779312.50%
MSFT170929P000705002017-09-25 3:45PM EDT70.500.060.000.000.00-4421,30712.50%
MSFT170929P000710002017-09-25 3:16PM EDT71.000.090.000.000.00-4691,3536.25%
MSFT170929P000715002017-09-25 2:48PM EDT71.500.170.000.000.00-1922,6706.25%
MSFT170929P000725002017-09-25 3:58PM EDT72.500.320.000.000.00-2,2341,9143.13%
MSFT170929P000730002017-09-25 3:41PM EDT73.000.550.000.000.00-3,0441,7951.56%
MSFT170929P000735002017-09-25 3:30PM EDT73.500.780.000.000.00-6,8476,4510.00%
MSFT170929P000740002017-09-25 3:59PM EDT74.001.010.000.000.00-1,2401,2120.00%
MSFT170929P000745002017-09-25 3:30PM EDT74.501.430.000.000.00-3242,4200.00%
MSFT170929P000750002017-09-25 3:36PM EDT75.001.880.000.000.00-3211,1250.00%
MSFT170929P000755002017-09-25 3:36PM EDT75.502.350.000.000.00-1218460.00%
MSFT170929P000760002017-09-25 3:17PM EDT76.002.900.000.000.00-4532910.00%
MSFT170929P000765002017-09-25 3:50PM EDT76.503.300.000.000.00-237860.00%
MSFT170929P000770002017-09-25 11:51AM EDT77.003.790.000.000.00-21050.00%
MSFT170929P000775002017-09-21 11:24AM EDT77.502.710.000.000.00-12370.00%
MSFT170929P000780002017-09-25 2:33PM EDT78.005.050.000.000.00-691920.00%
MSFT170929P000785002017-09-25 11:51AM EDT78.505.290.000.000.00-2110.00%
MSFT170929P000800002017-09-14 3:58PM EDT80.005.250.000.000.00-155140.00%
MSFT170929P000805002017-09-01 11:58PM EDT80.506.750.000.000.00-1800.00%
MSFT170929P000810002017-09-01 11:58PM EDT81.007.250.000.000.00-800.00%
MSFT170929P000840002017-09-22 11:53PM EDT84.009.300.000.000.00-1600.00%
MSFT170929P000850002017-09-22 11:53PM EDT85.0010.600.000.000.00-110.00%