U.S. Markets open in 6 hrs 7 mins

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
70.53-0.68 (-0.95%)
At close: 4:00PM EDT
People also watch
INTCCSCOAAPLIBMGOOG
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170630C000560002017-06-22 9:32AM EDT56.0014.0014.2514.35-1.55-9.97%10100.00%
MSFT170630C000585002017-06-16 11:49PM EDT58.5012.1011.2011.700.00-16160.00%
MSFT170630C000590002017-06-23 12:23PM EDT59.0011.8112.1512.30-0.74-5.90%11153.52%
MSFT170630C000595002017-06-02 11:50PM EDT59.5011.8012.3012.400.00-10185.64%
MSFT170630C000600002017-06-21 11:41AM EDT60.0010.4510.2010.350.00-1580.00%
MSFT170630C000615002017-06-09 11:57PM EDT61.5011.158.409.100.00-1172.27%
MSFT170630C000630002017-06-22 9:35AM EDT63.007.107.257.40-1.50-17.44%101680.00%
MSFT170630C000640002017-06-02 11:50PM EDT64.006.507.857.951.0018.18%12134.38%
MSFT170630C000645002017-06-02 11:50PM EDT64.504.287.307.500.00-425128.32%
MSFT170630C000650002017-06-22 1:29PM EDT65.005.295.255.40-0.51-8.79%82510.00%
MSFT170630C000655002017-06-16 11:27AM EDT65.504.194.554.65-0.77-15.52%7880.00%
MSFT170630C000660002017-06-23 9:30AM EDT66.004.245.155.300.194.69%56779.98%
MSFT170630C000665002017-06-20 11:39AM EDT66.504.354.004.100.7019.18%1110236.52%
MSFT170630C000670002017-06-26 11:06AM EDT67.003.803.503.60-0.17-4.28%61,20032.81%
MSFT170630C000675002017-06-26 11:54AM EDT67.503.313.003.100.4917.38%14029829.10%
MSFT170630C000680002017-06-23 3:49PM EDT68.003.023.203.300.5220.80%5335458.50%
MSFT170630C000685002017-06-26 11:04AM EDT68.502.422.062.14-0.15-5.84%221,06524.22%
MSFT170630C000690002017-06-26 3:02PM EDT69.001.681.611.68-0.47-21.86%901,86822.17%
MSFT170630C000695002017-06-23 3:53PM EDT69.501.661.801.880.4334.96%891,29344.48%
MSFT170630C000700002017-06-23 3:58PM EDT70.001.281.371.440.4452.38%1,0112,83739.36%
MSFT170630C000705002017-06-26 3:59PM EDT70.500.570.520.57-0.41-41.84%3421,85618.85%
MSFT170630C000710002017-06-23 3:59PM EDT71.000.650.650.710.2875.68%1,4382,78531.35%
MSFT170630C000715002017-06-26 3:58PM EDT71.500.170.150.18-0.24-58.54%2,8063,20717.87%
MSFT170630C000720002017-06-26 3:59PM EDT72.000.090.080.10-0.11-55.00%2,1414,51118.36%
MSFT170630C000725002017-06-26 3:57PM EDT72.500.050.040.05-0.05-50.00%3861,24618.65%
MSFT170630C000730002017-06-26 3:07PM EDT73.000.020.020.03-0.04-66.67%17971219.92%
MSFT170630C000735002017-06-26 1:15PM EDT73.500.020.000.02-0.01-33.33%3156421.09%
MSFT170630C000740002017-06-22 12:25PM EDT74.000.030.010.030.0150.00%553025.78%
MSFT170630C000745002017-06-22 10:04AM EDT74.500.010.000.02-0.01-50.00%521626.95%
MSFT170630C000750002017-06-22 3:48PM EDT75.000.010.000.020.00-629729.69%
MSFT170630C000755002017-06-21 10:37AM EDT75.500.010.000.020.00-211432.03%
MSFT170630C000760002017-06-22 10:37AM EDT76.000.010.000.02-0.03-75.00%629634.77%
MSFT170630C000765002017-06-12 11:03AM EDT76.500.010.000.03-0.02-66.67%312939.84%
MSFT170630C000770002017-06-09 11:57PM EDT77.000.060.000.060.00-4848.05%
MSFT170630C000780002017-06-09 11:57PM EDT78.000.040.000.030.00-101147.66%
MSFT170630C000800002017-06-20 1:20PM EDT80.000.010.000.020.00-10028250.00%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170630P000550002017-06-02 11:50PM EDT55.000.010.000.040.00-11100.00%
MSFT170630P000570002017-06-02 11:50PM EDT57.000.010.000.03-0.03-75.00%1184.38%
MSFT170630P000575002017-06-02 11:50PM EDT57.500.050.000.040.00-2284.38%
MSFT170630P000585002017-06-02 11:51PM EDT58.500.080.000.030.00-1175.00%
MSFT170630P000590002017-06-12 9:41AM EDT59.000.030.020.04-0.05-62.50%661078.91%
MSFT170630P000595002017-06-12 2:31PM EDT59.500.020.020.04-0.01-33.33%1375.78%
MSFT170630P000600002017-06-19 1:00PM EDT60.000.010.000.02-0.01-50.00%321762.50%
MSFT170630P000605002017-06-12 12:25PM EDT60.500.050.030.050.04400.00%81172.66%
MSFT170630P000610002017-06-12 10:35AM EDT61.000.070.040.060.04133.33%621471.88%
MSFT170630P000615002017-06-19 3:06PM EDT61.500.010.000.02-0.02-66.67%119754.69%
MSFT170630P000620002017-06-22 9:52AM EDT62.000.010.000.02-0.10-90.91%14551.56%
MSFT170630P000625002017-06-16 11:11AM EDT62.500.040.020.03-0.01-20.00%1018355.08%
MSFT170630P000630002017-06-22 9:31AM EDT63.000.010.000.020.00-425850.00%
MSFT170630P000635002017-06-22 9:32AM EDT63.500.010.000.02-0.01-50.00%1420646.88%
MSFT170630P000640002017-06-22 1:58PM EDT64.000.030.000.020.0150.00%181,04444.14%
MSFT170630P000645002017-06-23 10:08AM EDT64.500.020.000.02-0.01-33.33%134541.41%
MSFT170630P000650002017-06-26 2:10PM EDT65.000.010.000.010.00-1284334.38%
MSFT170630P000655002017-06-23 11:28AM EDT65.500.010.000.02-0.01-50.00%203,70335.16%
MSFT170630P000660002017-06-23 1:57PM EDT66.000.020.010.02-0.02-50.00%3046932.03%
MSFT170630P000665002017-06-23 3:00PM EDT66.500.020.010.02-0.02-50.00%2880628.91%
MSFT170630P000670002017-06-23 3:02PM EDT67.000.020.010.03-0.03-60.00%14185627.74%
MSFT170630P000675002017-06-26 3:49PM EDT67.500.020.020.030.00-211,14624.22%
MSFT170630P000680002017-06-26 3:22PM EDT68.000.050.040.060.0125.00%982,04024.41%
MSFT170630P000685002017-06-26 3:49PM EDT68.500.070.070.080.0116.67%5786922.17%
MSFT170630P000690002017-06-26 3:55PM EDT69.000.110.110.130.0337.50%7621,17421.09%
MSFT170630P000695002017-06-23 3:59PM EDT69.500.110.100.13-0.25-69.44%7801,54316.41%
MSFT170630P000700002017-06-23 3:59PM EDT70.000.190.160.19-0.27-58.70%1,0063,92413.67%
MSFT170630P000705002017-06-23 3:55PM EDT70.500.340.260.30-0.40-54.05%42159110.69%
MSFT170630P000710002017-06-26 3:52PM EDT71.000.760.770.800.2961.70%1,4661,49518.02%
MSFT170630P000715002017-06-23 3:59PM EDT71.500.710.650.73-0.69-49.29%1553010.00%
MSFT170630P000720002017-06-26 3:43PM EDT72.001.601.511.570.4033.33%561,69918.46%
MSFT170630P000725002017-06-26 3:43PM EDT72.502.051.982.030.4427.33%24745519.53%
MSFT170630P000730002017-06-26 11:18AM EDT73.002.142.482.510.115.42%2798021.09%
MSFT170630P000735002017-06-26 11:30AM EDT73.502.712.963.000.176.69%594023.05%
MSFT170630P000740002017-06-26 3:42PM EDT74.003.463.453.55-0.29-7.73%286731.84%
MSFT170630P000745002017-06-21 11:04AM EDT74.504.254.204.300.00-222252.25%
MSFT170630P000750002017-06-20 11:23AM EDT75.004.834.704.800.00-51053.42%
MSFT170630P000760002017-06-16 11:49PM EDT76.005.805.856.250.00-10077.83%
MSFT170630P000765002017-06-14 10:10AM EDT76.505.606.456.750.00-10084.47%
MSFT170630P000770002017-06-09 11:58PM EDT77.004.636.457.400.00-6379.20%
MSFT170630P000780002017-06-09 11:58PM EDT78.006.507.607.850.00-10073.44%
MSFT170630P000950002017-06-02 11:51PM EDT95.0026.3023.1523.300.00-1000.00%