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

75.48 1.26 (1.70%)
After hours: 4:09PM 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 EDT50.0023.9722.1026.100.00-384524.22%
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 EDT57.5015.6514.8518.500.00-585377.73%
MSFT170721C000590002017-07-14 2:42PM EDT59.0014.1013.7513.902.6322.93%160.00%
MSFT170721C000600002017-07-20 2:17PM EDT60.0013.8913.9014.350.050.36%273,006164.06%
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 EDT62.5011.6711.4511.850.272.37%3220,450137.50%
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 EDT65.009.148.959.250.212.35%13621,11985.94%
MSFT170721C000655002017-07-12 9:31AM EDT65.505.357.257.500.00-25250.00%
MSFT170721C000660002017-07-20 11:25AM EDT66.008.098.158.350.243.06%635177.34%
MSFT170721C000665002017-07-18 11:36AM EDT66.506.457.158.550.00-166195.70%
MSFT170721C000670002017-07-18 2:30PM EDT67.006.166.957.350.00-124290.63%
MSFT170721C000675002017-07-20 3:48PM EDT67.506.696.556.850.253.88%48428,92285.16%
MSFT170721C000680002017-07-20 3:39PM EDT68.006.206.006.350.254.20%661,73180.08%
MSFT170721C000685002017-07-20 2:03PM EDT68.505.555.555.850.326.12%141,70474.80%
MSFT170721C000690002017-07-20 3:29PM EDT69.005.055.155.400.00-1961,63857.81%
MSFT170721C000695002017-07-20 3:18PM EDT69.504.504.705.00-0.10-2.17%591,48364.26%
MSFT170721C000700002017-07-20 3:50PM EDT70.004.264.204.400.215.19%3,36139,72452.34%
MSFT170721C000705002017-07-20 3:48PM EDT70.503.903.803.900.246.56%3502,54853.32%
MSFT170721C000710002017-07-20 3:51PM EDT71.003.413.403.450.216.56%1,1814,36654.88%
MSFT170721C000715002017-07-20 3:50PM EDT71.503.053.003.050.155.17%1,3782,87056.15%
MSFT170721C000720002017-07-20 3:51PM EDT72.002.662.662.690.197.69%2,1935,45258.69%
MSFT170721C000725002017-07-20 3:51PM EDT72.502.302.292.300.115.02%5,95645,85657.81%
MSFT170721C000730002017-07-20 3:53PM EDT73.002.012.002.020.136.91%6,4815,92860.25%
MSFT170721C000735002017-07-20 3:48PM EDT73.501.691.711.730.095.63%3,2853,20960.94%
MSFT170721C000740002017-07-20 3:54PM EDT74.001.461.461.450.107.35%10,93816,20761.33%
MSFT170721C000745002017-07-20 3:53PM EDT74.501.201.131.210.1110.09%5,8483,86859.47%
MSFT170721C000750002017-07-20 3:53PM EDT75.000.970.970.990.1011.49%19,58260,62360.55%
MSFT170721C000755002017-07-20 3:52PM EDT75.500.770.750.760.045.48%2,3752,44758.59%
MSFT170721C000760002017-07-20 3:53PM EDT76.000.610.580.610.047.02%7,23722,51458.40%
MSFT170721C000765002017-07-20 3:50PM EDT76.500.460.440.460.024.55%3,3916,91857.52%
MSFT170721C000770002017-07-20 3:53PM EDT77.000.360.350.360.012.86%14,7874,25458.20%
MSFT170721C000775002017-07-20 3:53PM EDT77.500.270.270.270.00-5,3743,46258.20%
MSFT170721C000780002017-07-20 3:53PM EDT78.000.190.190.20-0.02-9.52%5,2641,09157.62%
MSFT170721C000790002017-07-20 3:51PM EDT79.000.100.090.10-0.02-16.67%3,5671,38856.45%
MSFT170721C000800002017-07-20 3:51PM EDT80.000.050.040.05-0.02-28.57%2,5073,51356.25%
MSFT170721C000810002017-07-20 3:52PM EDT81.000.020.010.020.00-20210153.91%
MSFT170721C000820002017-07-20 3:49PM EDT82.000.020.010.030.00-2786062.50%
MSFT170721C000850002017-07-20 3:03PM EDT85.000.020.000.020.01100.00%263775.00%
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 EDT61.500.010.000.020.00-2219101.56%
MSFT170721P000620002017-07-18 12:52PM EDT62.000.010.000.020.00-13,09096.88%
MSFT170721P000625002017-07-20 3:20PM EDT62.500.010.000.010.00-11820,58787.50%
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%
MSFT170721P000640002017-07-19 11:46AM EDT64.000.020.000.010.00-2035175.00%
MSFT170721P000645002017-07-20 3:48PM EDT64.500.070.000.010.06600.00%8267171.88%
MSFT170721P000650002017-07-20 3:50PM EDT65.000.010.010.040.00-1,78523,36883.59%
MSFT170721P000655002017-07-20 3:42PM EDT65.500.010.010.03-0.01-50.00%2031,18276.56%
MSFT170721P000660002017-07-20 3:51PM EDT66.000.020.020.030.00-1,2172,91175.00%
MSFT170721P000665002017-07-20 3:43PM EDT66.500.020.020.030.01100.00%1,4242,67071.09%
MSFT170721P000670002017-07-20 3:50PM EDT67.000.040.030.040.0133.33%5123,93570.31%
MSFT170721P000675002017-07-20 3:48PM EDT67.500.030.030.04-0.01-25.00%3,45133,68666.41%
MSFT170721P000680002017-07-20 3:53PM EDT68.000.060.050.060.0250.00%1,2105,23067.19%
MSFT170721P000685002017-07-20 3:53PM EDT68.500.070.060.100.00-6,1262,42967.19%
MSFT170721P000690002017-07-20 3:52PM EDT69.000.090.090.10-0.02-18.18%3,5377,80464.65%
MSFT170721P000695002017-07-20 3:51PM EDT69.500.110.110.12-0.03-21.43%2,4072,45362.31%
MSFT170721P000700002017-07-20 3:50PM EDT70.000.160.150.18-0.05-23.81%7,64424,69662.70%
MSFT170721P000705002017-07-20 3:50PM EDT70.500.210.180.22-0.06-22.22%2,7683,80660.35%
MSFT170721P000710002017-07-20 3:53PM EDT71.000.300.300.31-0.08-21.05%9,6824,51162.70%
MSFT170721P000715002017-07-20 3:51PM EDT71.500.390.390.40-0.10-20.41%3,6714,17862.11%
MSFT170721P000720002017-07-20 3:53PM EDT72.000.540.520.56-0.09-14.29%11,1613,78263.67%
MSFT170721P000725002017-07-20 3:52PM EDT72.500.680.680.69-0.12-15.00%7,02311,05263.57%
MSFT170721P000730002017-07-20 3:53PM EDT73.000.880.860.90-0.13-12.87%5,1422,86864.75%
MSFT170721P000735002017-07-19 3:57PM EDT73.501.241.231.26-0.32-20.51%73629772.36%
MSFT170721P000740002017-07-20 3:52PM EDT74.001.301.291.30-0.18-12.16%4,5755,84664.06%
MSFT170721P000745002017-07-20 3:51PM EDT74.501.571.531.57-0.17-9.77%96231164.01%
MSFT170721P000750002017-07-20 3:51PM EDT75.001.841.811.83-0.20-9.80%3,97120,85963.38%
MSFT170721P000755002017-07-20 3:51PM EDT75.502.142.132.16-0.14-6.14%1338163.97%
MSFT170721P000760002017-07-20 3:50PM EDT76.002.492.462.48-0.16-6.04%21319863.28%
MSFT170721P000765002017-07-20 3:44PM EDT76.502.722.822.86-0.25-8.42%1976163.67%
MSFT170721P000770002017-07-20 3:52PM EDT77.003.213.203.25-0.22-6.41%35615763.77%
MSFT170721P000775002017-07-20 3:50PM EDT77.503.603.603.65-0.25-6.49%10531163.48%
MSFT170721P000780002017-07-20 3:48PM EDT78.004.003.854.15-0.28-6.54%198859.77%
MSFT170721P000790002017-07-20 3:31PM EDT79.005.104.755.00-0.90-15.00%43956.45%
MSFT170721P000800002017-07-20 3:42PM EDT80.005.855.706.00-0.95-13.97%253060.94%
MSFT170721P000810002017-07-20 2:54PM EDT81.007.206.706.95-0.60-7.69%4763.67%
MSFT170721P000850002017-07-20 3:52PM EDT85.0010.8413.1513.30-4.96-31.39%150275.39%
MSFT170721P000900002017-06-13 3:30PM EDT90.0019.2519.9520.200.00-10428.81%