U.S. Markets close in 5 hrs 29 mins

Microsoft Corporation (MSFT)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
72.81-0.35 (-0.48%)
As of 10:31AM EDT. Market open.
People also watch
INTCCSCOAAPLGOOGIBM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170825C000500002017-08-14 2:17PM EDT50.0023.6321.0024.350.00-140388.48%
MSFT170825C000600002017-08-21 1:00PM EDT60.0012.1512.9013.100.00-2020133.98%
MSFT170825C000620002017-08-18 11:44PM EDT62.0010.8510.4510.650.00-110.00%
MSFT170825C000625002017-08-18 11:44PM EDT62.5010.309.9510.100.00-17220.00%
MSFT170825C000630002017-08-18 11:44PM EDT63.009.559.459.600.00-230.00%
MSFT170825C000635002017-08-22 2:41PM EDT63.509.659.409.500.00-162794.92%
MSFT170825C000645002017-08-22 2:41PM EDT64.508.658.408.500.00-171786.33%
MSFT170825C000650002017-08-18 12:22PM EDT65.007.557.457.60-0.25-3.21%1160.00%
MSFT170825C000655002017-08-18 11:44PM EDT65.508.006.957.100.00-12120.00%
MSFT170825C000660002017-08-22 2:41PM EDT66.007.156.856.950.00-31966.41%
MSFT170825C000665002017-08-18 11:44PM EDT66.507.005.956.100.00-18140.00%
MSFT170825C000670002017-08-17 3:50PM EDT67.005.605.455.600.00-15290.00%
MSFT170825C000675002017-08-22 10:27AM EDT67.505.555.405.500.00-3759.77%
MSFT170825C000680002017-08-21 1:56PM EDT68.004.004.905.100.00-10959.96%
MSFT170825C000685002017-08-17 2:18PM EDT68.503.854.004.10-0.45-10.47%2310.00%
MSFT170825C000690002017-08-21 12:47PM EDT69.003.203.904.000.00-92550.39%
MSFT170825C000695002017-08-21 3:50PM EDT69.502.623.453.500.00-592545.51%
MSFT170825C000700002017-08-22 2:15PM EDT70.003.102.912.930.00-30428835.25%
MSFT170825C000705002017-08-23 10:08AM EDT70.502.542.422.45-0.20-7.30%716132.03%
MSFT170825C000710002017-08-23 9:32AM EDT71.001.961.961.98-0.27-12.11%124128.91%
MSFT170825C000715002017-08-23 9:30AM EDT71.501.411.491.52-0.34-19.43%230825.68%
MSFT170825C000720002017-08-23 10:08AM EDT72.001.161.071.09-0.13-10.08%2211,04322.95%
MSFT170825C000725002017-08-23 10:06AM EDT72.500.760.620.64-0.08-9.52%402,14917.87%
MSFT170825C000730002017-08-23 10:12AM EDT73.000.330.320.33-0.14-29.79%5483,75215.82%
MSFT170825C000735002017-08-23 10:05AM EDT73.500.190.150.16-0.02-9.52%6583,02515.82%
MSFT170825C000740002017-08-23 9:54AM EDT74.000.060.050.06-0.03-33.33%1403,20215.24%
MSFT170825C000745002017-08-23 9:57AM EDT74.500.030.020.04-0.01-25.00%1281,43017.58%
MSFT170825C000750002017-08-23 9:54AM EDT75.000.020.000.020.00-1001,97318.75%
MSFT170825C000755002017-08-22 2:18PM EDT75.500.010.000.020.00-4738321.88%
MSFT170825C000760002017-08-22 3:59PM EDT76.000.020.000.020.00-7710,70125.00%
MSFT170825C000770002017-08-18 2:55PM EDT77.000.010.000.02-0.01-50.00%6353331.25%
MSFT170825C000775002017-08-17 3:25PM EDT77.500.010.000.020.00-67534.38%
MSFT170825C000780002017-08-22 3:59PM EDT78.000.010.000.010.00-114733.59%
MSFT170825C000790002017-07-21 11:51PM EDT79.000.150.070.100.00-1155.47%
MSFT170825C000800002017-08-11 2:58PM EDT80.000.010.000.02-0.02-66.67%2069548.44%
MSFT170825C000810002017-08-04 10:50AM EDT81.000.020.000.03-0.03-60.00%21352.34%
MSFT170825C000850002017-07-21 11:51PM EDT85.000.060.000.020.00-10010068.75%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170825P000500002017-07-14 11:53PM EDT50.000.020.000.040.00-110110167.19%
MSFT170825P000550002017-07-21 11:51PM EDT55.000.040.020.040.00-1070135.94%
MSFT170825P000600002017-08-11 9:30AM EDT60.000.030.000.06-0.02-40.00%12897.66%
MSFT170825P000620002017-08-11 10:39AM EDT62.000.040.020.04+0.01+33.33%28082.81%
MSFT170825P000625002017-08-18 1:30PM EDT62.500.020.000.02-0.01-33.33%16868.75%
MSFT170825P000630002017-08-11 10:30AM EDT63.000.040.020.07+0.01+33.33%244880.86%
MSFT170825P000635002017-08-02 11:21AM EDT63.500.050.030.080.00-3879.69%
MSFT170825P000640002017-08-21 9:46AM EDT64.000.020.000.020.00-14859.38%
MSFT170825P000645002017-08-09 1:31PM EDT64.500.040.040.060.00-1570.70%
MSFT170825P000650002017-08-18 11:47AM EDT65.000.010.000.03-0.01-50.00%53214456.25%
MSFT170825P000655002017-08-18 3:41PM EDT65.500.010.000.050.00-11313556.25%
MSFT170825P000660002017-08-15 12:49PM EDT66.000.030.000.040.00-33851.56%
MSFT170825P000665002017-08-14 12:18PM EDT66.500.030.010.030.00-111350.78%
MSFT170825P000670002017-08-17 3:57PM EDT67.000.050.020.030.00-213347.27%
MSFT170825P000675002017-08-22 3:55PM EDT67.500.010.000.020.00-118941.02%
MSFT170825P000680002017-08-22 2:08PM EDT68.000.010.000.020.00-2115837.50%
MSFT170825P000685002017-08-22 12:06PM EDT68.500.010.000.030.00-313436.72%
MSFT170825P000690002017-08-22 10:22AM EDT69.000.010.000.020.00-2332030.47%
MSFT170825P000695002017-08-23 9:39AM EDT69.500.010.000.030.00-138129.30%
MSFT170825P000700002017-08-23 9:32AM EDT70.000.010.000.020.00-1395523.83%
MSFT170825P000705002017-08-23 9:30AM EDT70.500.050.010.02+0.02+66.67%143019.92%
MSFT170825P000710002017-08-23 10:08AM EDT71.000.030.030.040.00-10089219.14%
MSFT170825P000715002017-08-23 9:58AM EDT71.500.050.040.050.00-701,61715.82%
MSFT170825P000720002017-08-23 10:08AM EDT72.000.090.100.11-0.01-10.00%32378114.84%
MSFT170825P000725002017-08-23 10:05AM EDT72.500.170.210.22+0.01+6.25%711,43213.48%
MSFT170825P000730002017-08-23 10:05AM EDT73.000.320.410.42+0.04+14.29%3981,26912.01%
MSFT170825P000735002017-08-23 10:02AM EDT73.500.620.660.69+0.09+16.98%251,3623.13%
MSFT170825P000740002017-08-23 10:12AM EDT74.001.131.111.13+0.22+24.18%306970.00%
MSFT170825P000745002017-08-23 9:37AM EDT74.501.651.571.59+0.34+25.95%602430.00%
MSFT170825P000750002017-08-23 9:54AM EDT75.001.882.102.13+0.06+3.30%12020.00%
MSFT170825P000755002017-08-23 10:06AM EDT75.502.432.522.55+0.14+6.11%62720.00%
MSFT170825P000760002017-08-23 10:08AM EDT76.002.983.003.10+0.19+6.81%87510.00%
MSFT170825P000770002017-08-21 3:50PM EDT77.004.954.054.100.00-8560.00%
MSFT170825P000775002017-08-22 3:54PM EDT77.504.304.504.600.00-4300.00%
MSFT170825P000780002017-08-18 11:44PM EDT78.004.455.455.550.00-3368.16%
MSFT170825P000800002017-08-22 10:20AM EDT80.007.116.957.100.00-6220.00%
MSFT170825P000810002017-07-26 9:30AM EDT81.007.058.258.400.00-4475.59%
MSFT170825P001050002017-07-21 11:51PM EDT105.0032.1031.2032.100.00-990.00%