U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
74.41+0.20 (+0.27%)
At close: 4:00PM 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 EDT60.0015.4014.3014.500.00-59782.81%
MSFT170929C000650002017-09-20 3:50PM EDT65.009.859.259.550.00-343861.33%
MSFT170929C000670002017-09-11 10:26AM EDT67.008.008.309.400.00-54105.91%
MSFT170929C000675002017-08-29 3:20PM EDT67.505.846.556.750.00-140.00%
MSFT170929C000680002017-08-30 10:34AM EDT68.005.506.056.300.00-2410.00%
MSFT170929C000685002017-09-18 3:33PM EDT68.506.655.856.100.00-1944.92%
MSFT170929C000690002017-09-21 2:00PM EDT69.005.855.305.600.00-202141.99%
MSFT170929C000695002017-09-22 3:27PM EDT69.504.754.805.05-1.10-18.80%105035.94%
MSFT170929C000700002017-09-22 3:47PM EDT70.004.354.304.60-0.28-6.05%1015835.94%
MSFT170929C000705002017-09-15 9:39AM EDT70.504.004.855.40+0.03+0.76%162668.41%
MSFT170929C000710002017-09-21 11:42AM EDT71.003.703.253.500.00-403024.22%
MSFT170929C000715002017-09-21 1:54PM EDT71.503.372.843.100.00-14526.56%
MSFT170929C000720002017-09-22 3:56PM EDT72.002.562.382.52+0.16+6.67%498419.63%
MSFT170929C000725002017-09-22 3:47PM EDT72.501.941.932.11-0.24-11.01%1783320.36%
MSFT170929C000730002017-09-22 2:45PM EDT73.001.411.491.69-0.42-22.95%2825119.48%
MSFT170929C000735002017-09-22 3:52PM EDT73.501.191.081.24-0.18-13.14%18075516.94%
MSFT170929C000740002017-09-22 3:59PM EDT74.000.780.730.82-0.01-1.27%6181,95714.45%
MSFT170929C000745002017-09-22 3:54PM EDT74.500.520.430.52+0.01+1.96%7641,73013.72%
MSFT170929C000750002017-09-22 3:59PM EDT75.000.260.250.31-0.03-10.34%1,1831,44913.48%
MSFT170929C000755002017-09-22 3:56PM EDT75.500.140.090.15-0.06-30.00%6801,72312.65%
MSFT170929C000760002017-09-22 3:52PM EDT76.000.060.050.07-0.04-40.00%3091,78112.50%
MSFT170929C000765002017-09-22 3:47PM EDT76.500.030.020.05-0.03-50.00%18854513.97%
MSFT170929C000770002017-09-22 3:34PM EDT77.000.020.000.04-0.02-50.00%3902,18715.63%
MSFT170929C000775002017-09-22 10:36AM EDT77.500.010.000.040.00-125617.97%
MSFT170929C000780002017-09-22 2:06PM EDT78.000.020.000.030.00-1641219.14%
MSFT170929C000785002017-09-19 10:39AM EDT78.500.040.000.010.00-11417.97%
MSFT170929C000790002017-09-19 3:00PM EDT79.000.030.000.020.00-405621.68%
MSFT170929C000795002017-09-18 11:14AM EDT79.500.020.000.020.00-151523.44%
MSFT170929C000800002017-09-15 3:48PM EDT80.000.010.000.03-0.01-50.00%981227.15%
MSFT170929C000825002017-09-22 11:53PM EDT82.500.020.000.020.00-47547534.38%
MSFT170929C000860002017-09-15 11:52PM EDT86.000.010.000.020.00-1046.09%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170929P000600002017-09-06 9:46AM EDT60.000.010.000.050.00-1112268.36%
MSFT170929P000650002017-09-14 10:03AM EDT65.000.010.000.040.00-110748.83%
MSFT170929P000655002017-09-11 12:32PM EDT65.500.030.000.030.00-51644.53%
MSFT170929P000665002017-09-14 9:38AM EDT66.500.020.000.050.00-12243.36%
MSFT170929P000670002017-09-20 2:02PM EDT67.000.050.000.030.00-17137.50%
MSFT170929P000675002017-09-21 9:30AM EDT67.500.010.000.030.00-1013135.16%
MSFT170929P000680002017-09-22 9:30AM EDT68.000.310.000.04+0.30+3,000.00%28534.77%
MSFT170929P000685002017-09-20 11:00AM EDT68.500.010.000.040.00-108632.23%
MSFT170929P000690002017-09-22 9:30AM EDT69.000.410.000.04+0.40+4,000.00%121629.88%
MSFT170929P000695002017-09-20 2:55PM EDT69.500.030.000.040.00-2016727.54%
MSFT170929P000700002017-09-22 2:35PM EDT70.000.020.010.04-0.01-33.33%8170225.20%
MSFT170929P000705002017-09-22 1:16PM EDT70.500.030.010.05+0.01+50.00%651,06823.73%
MSFT170929P000710002017-09-22 3:39PM EDT71.000.040.020.05-0.01-20.00%521,07221.29%
MSFT170929P000715002017-09-22 9:41AM EDT71.500.070.050.07+0.01+16.67%72,65920.12%
MSFT170929P000725002017-09-22 3:29PM EDT72.500.120.060.15-0.03-20.00%9791718.41%
MSFT170929P000730002017-09-22 3:54PM EDT73.000.150.130.20-0.03-16.67%1,72337816.90%
MSFT170929P000735002017-09-22 3:48PM EDT73.500.270.210.24-0.04-12.90%60358614.36%
MSFT170929P000740002017-09-22 3:57PM EDT74.000.340.360.40-0.16-32.00%85275114.21%
MSFT170929P000745002017-09-22 3:57PM EDT74.500.530.560.61-0.20-27.40%6531,96113.72%
MSFT170929P000750002017-09-22 3:59PM EDT75.000.850.850.90-0.18-17.48%54586613.48%
MSFT170929P000755002017-09-22 3:52PM EDT75.501.191.181.33-0.22-15.60%62432715.53%
MSFT170929P000760002017-09-22 3:53PM EDT76.001.601.551.77+0.03+1.91%6244217.09%
MSFT170929P000765002017-09-22 3:50PM EDT76.502.172.012.19+0.21+10.71%210316.80%
MSFT170929P000770002017-09-22 10:36AM EDT77.002.622.512.68-0.27-9.34%310718.95%
MSFT170929P000775002017-09-21 11:24AM EDT77.502.713.053.200.00-123722.66%
MSFT170929P000780002017-09-22 12:03PM EDT78.003.723.553.75-0.13-3.38%420527.93%
MSFT170929P000785002017-09-18 12:45PM EDT78.502.904.004.250.00-4930.66%
MSFT170929P000800002017-09-14 3:58PM EDT80.005.254.605.550.00-155210.00%
MSFT170929P000805002017-09-01 11:58PM EDT80.506.756.406.650.00-18053.96%
MSFT170929P000810002017-09-01 11:58PM EDT81.007.256.907.150.00-8056.74%
MSFT170929P000840002017-09-22 11:53PM EDT84.009.309.509.800.00-16059.96%
MSFT170929P000850002017-09-22 11:53PM EDT85.0010.6010.5510.700.00-1056.25%