U.S. Markets closed

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.22+0.36 (+0.49%)
At close: 4:00PM EDT

74.11 -0.11 (-0.15%)
After hours: 7:55PM 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%
MSFT170721C000500002017-07-19 1:06PM EDT50.0023.9722.8025.700.00-384225.00%
MSFT170721C000525002017-07-13 11:40AM EDT52.5019.0020.2520.400.00-8420.00%
MSFT170721C000550002017-07-13 12:01PM EDT55.0016.8717.7018.000.00-4970.00%
MSFT170721C000575002017-07-17 12:24PM EDT57.5015.6515.3018.350.00-585183.98%
MSFT170721C000590002017-07-14 2:42PM EDT59.0014.1013.7513.902.6322.93%160.00%
MSFT170721C000600002017-07-20 2:17PM EDT60.0013.8914.0014.500.050.36%273,006129.69%
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%
MSFT170721C000625002017-07-20 3:50PM EDT62.5011.6711.5012.000.272.37%3220,450107.81%
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 EDT64.009.729.1011.000.00-2097194.43%
MSFT170721C000645002017-07-06 10:02AM EDT64.504.455.205.300.00-40600.00%
MSFT170721C000650002017-07-20 3:52PM EDT65.009.149.059.400.212.35%13621,11968.75%
MSFT170721C000655002017-07-12 9:31AM EDT65.505.357.257.500.00-25250.00%
MSFT170721C000660002017-07-20 11:25AM EDT66.008.098.008.400.243.06%6351108.59%
MSFT170721C000665002017-07-18 11:36AM EDT66.506.457.158.550.00-166195.70%
MSFT170721C000670002017-07-18 2:30PM EDT67.006.166.857.800.00-124286.33%
MSFT170721C000675002017-07-20 3:57PM EDT67.506.706.656.950.264.04%49228,92276.95%
MSFT170721C000680002017-07-20 3:58PM EDT68.006.166.156.450.213.53%671,73172.07%
MSFT170721C000685002017-07-20 2:03PM EDT68.505.555.606.000.326.12%141,70467.19%
MSFT170721C000690002017-07-20 3:53PM EDT69.005.205.155.500.152.97%2001,63866.02%
MSFT170721C000695002017-07-20 3:18PM EDT69.504.504.705.05-0.10-2.17%591,48367.19%
MSFT170721C000700002017-07-20 3:59PM EDT70.004.364.304.450.317.65%3,60939,72461.72%
MSFT170721C000705002017-07-20 3:58PM EDT70.503.923.854.150.267.10%3532,54867.19%
MSFT170721C000710002017-07-20 3:59PM EDT71.003.403.403.750.206.25%1,2154,36666.21%
MSFT170721C000715002017-07-20 3:54PM EDT71.503.003.103.300.103.45%1,3892,87067.58%
MSFT170721C000720002017-07-20 3:58PM EDT72.002.712.722.900.249.72%2,2705,45266.50%
MSFT170721C000725002017-07-20 3:59PM EDT72.502.422.382.500.2310.50%6,52145,85665.43%
MSFT170721C000730002017-07-20 3:59PM EDT73.002.102.062.200.2211.70%6,6875,92866.21%
MSFT170721C000735002017-07-20 3:59PM EDT73.501.801.771.910.2012.50%3,4023,20966.60%
MSFT170721C000740002017-07-20 3:59PM EDT74.001.551.541.590.1913.97%12,43516,20766.41%
MSFT170721C000745002017-07-20 3:59PM EDT74.501.281.251.360.1917.43%6,1663,86865.63%
MSFT170721C000750002017-07-20 3:59PM EDT75.001.031.041.100.1618.39%20,39660,62364.75%
MSFT170721C000755002017-07-20 3:59PM EDT75.500.830.800.850.1013.70%2,5112,44762.01%
MSFT170721C000760002017-07-20 3:59PM EDT76.000.650.620.700.0814.04%8,10722,51461.82%
MSFT170721C000765002017-07-20 3:59PM EDT76.500.500.470.510.0613.64%3,6006,91859.77%
MSFT170721C000770002017-07-20 3:59PM EDT77.000.450.350.450.1028.57%15,2814,25460.94%
MSFT170721C000775002017-07-20 3:59PM EDT77.500.290.250.350.027.41%5,9293,46260.35%
MSFT170721C000780002017-07-20 3:59PM EDT78.000.180.170.25-0.03-14.29%8,3811,09158.79%
MSFT170721C000790002017-07-20 3:59PM EDT79.000.070.020.10-0.05-41.67%3,8711,38851.17%
MSFT170721C000800002017-07-20 3:59PM EDT80.000.060.050.06-0.01-14.29%2,6253,51358.20%
MSFT170721C000810002017-07-20 7:37PM EDT81.000.020.000.040.00-54110156.25%
MSFT170721C000820002017-07-20 7:37PM EDT82.000.010.000.020.00-4396057.03%
MSFT170721C000850002017-07-20 3:03PM EDT85.000.020.000.070.01100.00%263788.28%
MSFT170721C000900002017-06-12 10:30AM EDT90.000.010.000.02-0.01-50.00%26101.56%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170721P000300002017-06-02 11:51PM EDT30.000.010.000.020.00-42,401431.25%
MSFT170721P000325002017-06-02 11:51PM EDT32.500.010.000.020.00-5312393.75%
MSFT170721P000350002017-06-07 10:47AM EDT35.000.010.000.020.00-20272362.50%
MSFT170721P000375002017-07-05 10:33AM EDT37.500.010.000.020.00-1457331.25%
MSFT170721P000400002017-06-02 11:51PM EDT40.000.010.000.010.00-9777281.25%
MSFT170721P000425002017-06-02 11:51PM EDT42.500.010.000.020.00-2218275.00%
MSFT170721P000450002017-07-10 9:30AM EDT45.000.020.000.010.00-7817231.25%
MSFT170721P000475002017-06-29 9:41AM EDT47.500.030.000.010.00-22,648206.25%
MSFT170721P000500002017-06-15 2:41PM EDT50.000.010.000.020.00-26711,865196.88%
MSFT170721P000525002017-07-10 2:05PM EDT52.500.010.000.010.00-301,865162.50%
MSFT170721P000550002017-07-14 9:51AM EDT55.000.010.000.020.00-216,167153.13%
MSFT170721P000575002017-07-20 3:48PM EDT57.500.010.000.010.00-144,430125.00%
MSFT170721P000580002017-07-12 10:21AM EDT58.000.010.000.020.00-38128.13%
MSFT170721P000590002017-07-10 12:06PM EDT59.000.030.000.020.00-3053121.88%
MSFT170721P000600002017-07-20 10:15AM EDT60.000.010.000.010.00-2416,757106.25%
MSFT170721P000605002017-07-13 1:21PM EDT60.500.020.000.020.00-3450109.38%
MSFT170721P000610002017-07-14 10:31AM EDT61.000.010.000.02-0.02-66.67%15156106.25%
MSFT170721P000615002017-07-17 9:30AM EDT61.500.010.000.070.00-2219118.75%
MSFT170721P000620002017-07-18 12:52PM EDT62.000.010.000.070.00-13,090114.06%
MSFT170721P000625002017-07-20 3:57PM EDT62.500.010.000.020.00-16020,58793.75%
MSFT170721P000630002017-07-14 9:56AM EDT63.000.010.000.02-0.03-75.00%966390.63%
MSFT170721P000635002017-07-20 1:09PM EDT63.500.020.000.010.01100.00%12075078.13%
MSFT170721P000640002017-07-20 3:59PM EDT64.000.020.020.090.00-122351103.91%
MSFT170721P000645002017-07-20 3:58PM EDT64.500.030.020.090.02200.00%29667199.22%
MSFT170721P000650002017-07-20 3:58PM EDT65.000.020.010.100.01100.00%2,83623,36894.53%
MSFT170721P000655002017-07-20 3:52PM EDT65.500.030.010.080.0150.00%3351,18287.11%
MSFT170721P000660002017-07-20 3:57PM EDT66.000.040.000.100.02100.00%1,3312,91184.38%
MSFT170721P000665002017-07-20 3:50PM EDT66.500.030.000.070.02200.00%1,4842,67075.00%
MSFT170721P000670002017-07-20 3:59PM EDT67.000.030.020.040.00-7553,93568.75%
MSFT170721P000675002017-07-20 3:59PM EDT67.500.050.030.090.0125.00%3,59233,68672.66%
MSFT170721P000680002017-07-20 3:59PM EDT68.000.060.040.070.0250.00%2,0785,23067.19%
MSFT170721P000685002017-07-20 3:58PM EDT68.500.070.050.080.00-6,3272,42964.45%
MSFT170721P000690002017-07-20 3:59PM EDT69.000.110.070.110.00-3,9347,80463.87%
MSFT170721P000695002017-07-20 3:59PM EDT69.500.110.110.13-0.03-21.43%2,9322,45362.89%
MSFT170721P000700002017-07-20 3:59PM EDT70.000.190.160.18-0.02-9.52%7,99624,69663.28%
MSFT170721P000705002017-07-20 3:59PM EDT70.500.240.200.26-0.03-11.11%3,0263,80662.99%
MSFT170721P000710002017-07-20 3:59PM EDT71.000.330.300.34-0.05-13.16%10,8964,51163.77%
MSFT170721P000715002017-07-20 3:58PM EDT71.500.430.380.41-0.06-12.24%3,8684,17862.11%
MSFT170721P000720002017-07-20 3:59PM EDT72.000.560.500.56-0.07-11.11%11,6893,78263.09%
MSFT170721P000725002017-07-20 3:59PM EDT72.500.680.680.72-0.12-15.00%7,27811,05264.36%
MSFT170721P000730002017-07-20 3:59PM EDT73.000.880.830.94-0.13-12.87%5,3582,86864.94%
MSFT170721P000735002017-07-19 3:57PM EDT73.501.241.231.26-0.32-20.51%73629772.36%
MSFT170721P000740002017-07-20 3:59PM EDT74.001.291.281.37-0.19-12.84%5,2885,84665.43%
MSFT170721P000745002017-07-20 3:59PM EDT74.501.501.491.62-0.24-13.79%1,30831164.26%
MSFT170721P000750002017-07-20 3:59PM EDT75.001.841.751.89-0.20-9.80%4,12920,85963.38%
MSFT170721P000755002017-07-20 3:51PM EDT75.502.142.032.19-0.14-6.14%1338162.31%
MSFT170721P000760002017-07-20 3:58PM EDT76.002.492.362.49-0.16-6.04%24119861.04%
MSFT170721P000765002017-07-20 3:44PM EDT76.502.722.712.88-0.25-8.42%1976161.23%
MSFT170721P000770002017-07-20 3:52PM EDT77.003.213.053.30-0.22-6.41%35615760.74%
MSFT170721P000775002017-07-20 3:50PM EDT77.503.603.453.75-0.25-6.49%10531161.72%
MSFT170721P000780002017-07-20 3:53PM EDT78.004.053.854.10-0.23-5.37%208857.62%
MSFT170721P000790002017-07-20 3:31PM EDT79.005.104.705.10-0.90-15.00%43959.57%
MSFT170721P000800002017-07-20 3:56PM EDT80.005.975.706.05-0.83-12.21%263065.04%
MSFT170721P000810002017-07-20 3:50PM EDT81.006.956.707.00-0.85-10.90%7768.75%
MSFT170721P000820002017-07-20 7:38PM EDT82.007.957.658.000.00-1070.70%
MSFT170721P000850002017-07-20 3:52PM EDT85.0010.8410.2512.20-4.96-31.39%150147.46%
MSFT170721P000900002017-06-13 3:30PM EDT90.0019.2519.9520.200.00-10428.81%