U.S. Markets closed

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.79-0.43 (-0.58%)
At close: 4:00PM EDT

73.66 -0.13 (-0.18%)
After hours: 6:42PM EDT

People also watch
INTCCSCOAAPLGOOGIBM
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170721C000300002017-03-29 1:53PM EDT30.0035.2434.2537.750.00-220.00%
MSFT170721C000325002017-06-16 12:03PM EDT32.5037.2737.1537.90-2.58-6.47%1650.00%
MSFT170721C000350002017-06-29 10:01AM EDT35.0033.9033.8534.100.00-3330.00%
MSFT170721C000375002017-06-02 11:50PM EDT37.5032.4534.0534.700.00-5550.00%
MSFT170721C000400002017-06-02 11:50PM EDT40.0030.0531.6532.250.301.01%10510.00%
MSFT170721C000425002017-06-08 9:34AM EDT42.5029.8527.4028.500.00-1021350.00%
MSFT170721C000450002017-06-02 11:50PM EDT45.0023.1026.5527.100.00-2230.00%
MSFT170721C000475002017-06-26 9:30AM EDT47.5023.8022.9523.103.2515.82%2320.00%
MSFT170721C000500002017-07-21 2:02PM EDT50.0023.3523.6523.80-0.62-2.59%3884275.00%
MSFT170721C000525002017-07-13 11:40AM EDT52.5019.0020.2520.400.00-8420.00%
MSFT170721C000550002017-07-21 1:11PM EDT55.0018.5218.3518.901.659.78%2197296.09%
MSFT170721C000575002017-07-17 12:24PM EDT57.5015.6515.9516.550.00-585304.30%
MSFT170721C000590002017-07-14 2:42PM EDT59.0014.1013.7513.902.6322.93%160.00%
MSFT170721C000600002017-07-21 3:50PM EDT60.0013.4513.6513.95-0.44-3.17%1702,995156.25%
MSFT170721C000605002017-07-13 10:15AM EDT60.5011.3512.2512.400.00-1310.00%
MSFT170721C000610002017-06-28 9:59AM EDT61.008.107.958.200.00-20400.00%
MSFT170721C000615002017-07-13 1:04PM EDT61.5010.3011.2511.400.00-2400.00%
MSFT170721C000620002017-07-13 12:14PM EDT62.009.9010.7510.900.00-65870.00%
MSFT170721C000625002017-07-21 2:54PM EDT62.5010.8511.1011.40-0.82-7.03%16620,437183.20%
MSFT170721C000630002017-07-13 1:32PM EDT63.009.059.759.950.00-7420.00%
MSFT170721C000635002017-07-13 1:13PM EDT63.508.559.259.450.00-6260.00%
MSFT170721C000640002017-07-19 11:46AM EDT64.009.729.309.950.00-2097174.22%
MSFT170721C000645002017-07-06 10:02AM EDT64.504.455.205.300.00-40600.00%
MSFT170721C000650002017-07-21 3:59PM EDT65.008.638.658.90-0.51-5.58%30721,041146.88%
MSFT170721C000655002017-07-12 9:31AM EDT65.505.357.257.500.00-25250.00%
MSFT170721C000660002017-07-21 9:41AM EDT66.007.407.607.90-0.69-8.53%76346132.42%
MSFT170721C000665002017-07-18 11:36AM EDT66.506.457.157.500.00-1661101.56%
MSFT170721C000670002017-07-21 3:50PM EDT67.006.406.656.950.243.90%1824279.69%
MSFT170721C000675002017-07-21 3:57PM EDT67.506.046.156.40-0.66-9.85%90328,739110.94%
MSFT170721C000680002017-07-21 3:50PM EDT68.005.405.655.90-0.76-12.34%3001,729103.52%
MSFT170721C000685002017-07-21 9:45AM EDT68.505.325.105.30-0.23-4.14%31,69962.50%
MSFT170721C000690002017-07-21 3:50PM EDT69.004.404.654.90-0.80-15.38%2601,56788.67%
MSFT170721C000695002017-07-21 3:34PM EDT69.503.824.154.40-0.68-15.11%4991,47381.25%
MSFT170721C000700002017-07-21 3:58PM EDT70.003.603.653.90-0.76-17.43%7,14937,79973.83%
MSFT170721C000705002017-07-21 3:39PM EDT70.502.803.053.40-1.12-28.57%6762,52566.21%
MSFT170721C000710002017-07-21 3:58PM EDT71.002.622.632.86-0.78-22.94%1,2404,16751.95%
MSFT170721C000715002017-07-21 3:56PM EDT71.502.052.142.35-0.95-31.67%2,2313,10642.97%
MSFT170721C000720002017-07-21 3:56PM EDT72.001.491.611.88-1.22-45.02%2,5145,39039.84%
MSFT170721C000725002017-07-21 3:58PM EDT72.501.131.151.39-1.29-53.31%27,39046,15632.81%
MSFT170721C000730002017-07-21 3:59PM EDT73.000.650.640.84-1.45-69.05%6,2887,43018.75%
MSFT170721C000735002017-07-21 3:59PM EDT73.500.250.120.58-1.55-86.11%5,9114,04527.25%
MSFT170721C000740002017-07-21 3:59PM EDT74.000.030.000.01-1.52-98.06%15,57720,3984.49%
MSFT170721C000745002017-07-21 3:59PM EDT74.500.010.000.01-1.27-99.22%7,0726,20911.33%
MSFT170721C000750002017-07-21 3:59PM EDT75.000.010.000.01-1.02-99.03%24,10267,69617.19%
MSFT170721C000755002017-07-21 3:59PM EDT75.500.010.000.01-0.82-98.80%1,8613,56622.66%
MSFT170721C000760002017-07-21 3:58PM EDT76.000.010.000.01-0.64-98.46%5,10224,46028.13%
MSFT170721C000765002017-07-21 2:28PM EDT76.500.010.000.01-0.49-98.00%1,5477,68433.59%
MSFT170721C000770002017-07-21 3:59PM EDT77.000.010.000.01-0.44-97.78%1,10713,03539.06%
MSFT170721C000775002017-07-21 3:56PM EDT77.500.010.000.01-0.28-96.55%1,0066,07343.75%
MSFT170721C000780002017-07-21 3:56PM EDT78.000.010.000.01-0.17-94.44%7206,61648.44%
MSFT170721C000790002017-07-21 10:52AM EDT79.000.010.000.01-0.06-85.71%8063,62453.13%
MSFT170721C000800002017-07-21 12:56PM EDT80.000.010.000.01-0.05-83.33%2554,90962.50%
MSFT170721C000810002017-07-21 6:38PM EDT81.000.010.000.010.00-3455768.75%
MSFT170721C000820002017-07-21 6:38PM EDT82.000.010.000.010.00-229978.13%
MSFT170721C000850002017-07-20 3:03PM EDT85.000.020.000.010.00-2638100.00%
MSFT170721C000900002017-06-12 10:30AM EDT90.000.010.000.02-0.01-50.00%26146.88%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170721P000300002017-06-02 11:51PM EDT30.000.010.000.020.00-42,401606.25%
MSFT170721P000325002017-06-02 11:51PM EDT32.500.010.000.020.00-5312550.00%
MSFT170721P000350002017-06-07 10:47AM EDT35.000.010.000.020.00-20272512.50%
MSFT170721P000375002017-07-05 10:33AM EDT37.500.010.000.020.00-1457462.50%
MSFT170721P000400002017-06-02 11:51PM EDT40.000.010.000.010.00-9777393.75%
MSFT170721P000425002017-06-02 11:51PM EDT42.500.010.000.020.00-2218381.25%
MSFT170721P000450002017-07-10 9:30AM EDT45.000.020.000.010.00-7817325.00%
MSFT170721P000475002017-06-29 9:41AM EDT47.500.030.000.010.00-22,648287.50%
MSFT170721P000500002017-06-15 2:41PM EDT50.000.010.000.020.00-26711,865275.00%
MSFT170721P000525002017-07-10 2:05PM EDT52.500.010.000.010.00-301,865225.00%
MSFT170721P000550002017-07-14 9:51AM EDT55.000.010.000.020.00-216,167212.50%
MSFT170721P000575002017-07-20 3:48PM EDT57.500.010.000.010.00-144,418175.00%
MSFT170721P000580002017-07-12 10:21AM EDT58.000.010.000.020.00-38178.13%
MSFT170721P000590002017-07-10 12:06PM EDT59.000.030.000.020.00-3053168.75%
MSFT170721P000600002017-07-21 1:01PM EDT60.000.010.000.010.00-2516,734143.75%
MSFT170721P000605002017-07-13 1:21PM EDT60.500.020.000.020.00-3450150.00%
MSFT170721P000610002017-07-21 9:42AM EDT61.000.010.000.010.00-5150134.38%
MSFT170721P000615002017-07-17 9:30AM EDT61.500.010.000.010.00-2219131.25%
MSFT170721P000620002017-07-21 12:42PM EDT62.000.010.000.010.00-103,090125.00%
MSFT170721P000625002017-07-21 2:50PM EDT62.500.010.000.010.00-9120,602118.75%
MSFT170721P000630002017-07-14 9:56AM EDT63.000.010.000.02-0.03-75.00%9663121.88%
MSFT170721P000635002017-07-20 1:09PM EDT63.500.020.000.010.00-120783106.25%
MSFT170721P000640002017-07-21 12:42PM EDT64.000.010.000.01-0.01-50.00%16459103.13%
MSFT170721P000645002017-07-21 2:23PM EDT64.500.010.000.01-0.02-66.67%576396.88%
MSFT170721P000650002017-07-21 2:18PM EDT65.000.010.000.01-0.01-50.00%6924,45193.75%
MSFT170721P000655002017-07-21 1:13PM EDT65.500.010.000.01-0.02-66.67%171,34887.50%
MSFT170721P000660002017-07-21 1:27PM EDT66.000.010.000.01-0.03-75.00%243,47481.25%
MSFT170721P000665002017-07-21 1:13PM EDT66.500.010.000.01-0.02-66.67%573,85578.13%
MSFT170721P000670002017-07-21 2:15PM EDT67.000.010.000.01-0.02-66.67%283,96471.88%
MSFT170721P000675002017-07-21 2:14PM EDT67.500.010.000.01-0.04-80.00%17831,81268.75%
MSFT170721P000680002017-07-21 2:30PM EDT68.000.010.000.01-0.05-83.33%2456,13262.50%
MSFT170721P000685002017-07-21 1:13PM EDT68.500.010.000.01-0.06-85.71%2886,96857.81%
MSFT170721P000690002017-07-21 3:57PM EDT69.000.010.000.01-0.10-90.91%3608,60353.13%
MSFT170721P000695002017-07-21 3:14PM EDT69.500.010.000.01-0.10-90.91%2313,81952.34%
MSFT170721P000700002017-07-21 3:47PM EDT70.000.010.000.01-0.18-94.74%1,42929,55146.88%
MSFT170721P000705002017-07-21 3:44PM EDT70.500.010.000.01-0.23-95.83%5665,53541.41%
MSFT170721P000710002017-07-21 3:59PM EDT71.000.010.000.01-0.32-96.97%5,1139,67435.94%
MSFT170721P000715002017-07-21 3:48PM EDT71.500.010.000.01-0.42-97.67%1,4125,32030.47%
MSFT170721P000720002017-07-21 3:59PM EDT72.000.010.000.01-0.55-98.21%4,16910,24624.22%
MSFT170721P000725002017-07-21 3:58PM EDT72.500.010.000.01-0.67-98.53%7,27214,30418.75%
MSFT170721P000730002017-07-21 3:58PM EDT73.000.010.000.01-0.87-98.86%7,3494,31012.50%
MSFT170721P000735002017-07-21 3:58PM EDT73.500.030.000.02-1.00-97.09%9,5561,9767.03%
MSFT170721P000740002017-07-21 3:59PM EDT74.000.390.140.38-0.90-69.77%10,3008,86716.99%
MSFT170721P000745002017-07-21 3:59PM EDT74.500.870.630.89-0.63-42.00%1,0881,11228.91%
MSFT170721P000750002017-07-21 3:59PM EDT75.001.351.121.33-0.49-26.63%11,04724,17233.01%
MSFT170721P000755002017-07-21 3:58PM EDT75.501.911.621.91-0.23-10.75%49814749.51%
MSFT170721P000760002017-07-21 3:52PM EDT76.002.542.142.390.052.01%59228255.86%
MSFT170721P000765002017-07-21 3:50PM EDT76.503.052.622.870.3312.13%50216361.52%
MSFT170721P000770002017-07-21 3:59PM EDT77.003.383.103.300.175.30%19332858.98%
MSFT170721P000775002017-07-21 3:58PM EDT77.503.903.603.800.308.33%13832965.63%
MSFT170721P000780002017-07-21 2:52PM EDT78.004.574.104.300.5212.84%7510072.27%
MSFT170721P000790002017-07-21 9:43AM EDT79.005.135.105.350.030.59%44360.94%
MSFT170721P000800002017-07-21 12:44PM EDT80.006.406.106.300.437.20%264996.48%
MSFT170721P000810002017-07-21 9:34AM EDT81.007.107.107.300.152.16%413107.81%
MSFT170721P000820002017-07-21 6:39PM EDT82.007.958.108.450.00-11111.72%
MSFT170721P000850002017-07-21 9:32AM EDT85.0010.9511.1011.450.111.01%215142.19%
MSFT170721P000900002017-06-13 3:30PM EDT90.0019.2519.9520.200.00-10585.25%