U.S. Markets closed

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
71.21+0.95 (+1.35%)
At close: 4:00PM EDT
People also watch
INTCCSCOAAPLIBMGOOG
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170630C000560002017-06-22 9:32AM EDT56.0014.0014.2514.35-1.55-9.97%10100.00%
MSFT170630C000585002017-06-16 11:49PM EDT58.5012.1011.2011.700.00-16160.00%
MSFT170630C000590002017-06-23 12:23PM EDT59.0011.8112.1512.30-0.74-5.90%1161.72%
MSFT170630C000595002017-06-02 11:50PM EDT59.5011.8012.3012.400.00-10122.46%
MSFT170630C000600002017-06-21 11:41AM EDT60.0010.4510.2010.350.00-1580.00%
MSFT170630C000615002017-06-09 11:57PM EDT61.5011.158.409.100.00-110.00%
MSFT170630C000630002017-06-22 9:35AM EDT63.007.107.257.40-1.50-17.44%101680.00%
MSFT170630C000640002017-06-02 11:50PM EDT64.006.507.857.951.0018.18%1287.50%
MSFT170630C000645002017-06-02 11:50PM EDT64.504.287.307.500.00-42583.20%
MSFT170630C000650002017-06-22 1:29PM EDT65.005.295.255.40-0.51-8.79%82510.00%
MSFT170630C000655002017-06-16 11:27AM EDT65.504.194.554.65-0.77-15.52%7880.00%
MSFT170630C000660002017-06-23 9:30AM EDT66.004.245.155.300.194.69%56738.48%
MSFT170630C000665002017-06-20 11:39AM EDT66.503.653.803.850.00-461020.00%
MSFT170630C000670002017-06-23 3:42PM EDT67.003.974.204.300.6720.30%1801,03032.42%
MSFT170630C000675002017-06-23 9:32AM EDT67.502.823.703.80-0.19-6.31%129729.30%
MSFT170630C000680002017-06-23 3:49PM EDT68.003.023.203.300.5220.80%5335426.17%
MSFT170630C000685002017-06-23 3:50PM EDT68.502.572.732.820.5225.37%1841,01724.22%
MSFT170630C000690002017-06-23 3:56PM EDT69.002.152.262.340.6038.71%2461,77221.97%
MSFT170630C000695002017-06-23 3:53PM EDT69.501.661.801.880.4334.96%891,29320.22%
MSFT170630C000700002017-06-23 3:58PM EDT70.001.281.371.440.4452.38%1,0112,83718.46%
MSFT170630C000705002017-06-23 3:59PM EDT70.500.980.981.050.4275.00%7241,52317.48%
MSFT170630C000710002017-06-23 3:59PM EDT71.000.650.650.710.2875.68%1,4382,78516.46%
MSFT170630C000715002017-06-23 3:59PM EDT71.500.410.400.430.21105.00%1,4182,32915.43%
MSFT170630C000720002017-06-23 3:59PM EDT72.000.200.220.240.0866.67%1,6263,38514.94%
MSFT170630C000725002017-06-23 3:59PM EDT72.500.100.110.130.0342.86%2421,19714.94%
MSFT170630C000730002017-06-23 3:59PM EDT73.000.060.050.070.03100.00%14263715.33%
MSFT170630C000735002017-06-23 3:21PM EDT73.500.030.020.040.00-5751116.02%
MSFT170630C000740002017-06-22 12:25PM EDT74.000.030.010.030.0150.00%553017.58%
MSFT170630C000745002017-06-22 10:04AM EDT74.500.010.000.02-0.01-50.00%521618.75%
MSFT170630C000750002017-06-22 3:48PM EDT75.000.010.000.020.00-629721.09%
MSFT170630C000755002017-06-21 10:37AM EDT75.500.010.000.020.00-211423.05%
MSFT170630C000760002017-06-22 10:37AM EDT76.000.010.000.02-0.03-75.00%629625.39%
MSFT170630C000765002017-06-12 11:03AM EDT76.500.010.000.03-0.02-66.67%312929.30%
MSFT170630C000770002017-06-09 11:57PM EDT77.000.060.000.060.00-4835.55%
MSFT170630C000780002017-06-09 11:57PM EDT78.000.040.000.030.00-101135.74%
MSFT170630C000800002017-06-20 1:20PM EDT80.000.010.000.020.00-10028241.41%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170630P000550002017-06-02 11:50PM EDT55.000.010.000.040.00-1184.38%
MSFT170630P000570002017-06-02 11:50PM EDT57.000.010.000.03-0.03-75.00%1171.88%
MSFT170630P000575002017-06-02 11:50PM EDT57.500.050.000.040.00-2271.88%
MSFT170630P000585002017-06-02 11:51PM EDT58.500.080.000.030.00-1164.06%
MSFT170630P000590002017-06-12 9:41AM EDT59.000.030.020.04-0.05-62.50%661067.58%
MSFT170630P000595002017-06-12 2:31PM EDT59.500.020.020.04-0.01-33.33%1364.84%
MSFT170630P000600002017-06-19 1:00PM EDT60.000.010.000.02-0.01-50.00%321754.69%
MSFT170630P000605002017-06-12 12:25PM EDT60.500.050.030.050.04400.00%81162.50%
MSFT170630P000610002017-06-12 10:35AM EDT61.000.070.040.060.04133.33%621461.72%
MSFT170630P000615002017-06-19 3:06PM EDT61.500.010.000.02-0.02-66.67%119751.56%
MSFT170630P000620002017-06-22 9:52AM EDT62.000.010.000.02-0.10-90.91%14549.22%
MSFT170630P000625002017-06-16 11:11AM EDT62.500.040.020.03-0.01-20.00%1018349.22%
MSFT170630P000630002017-06-22 9:31AM EDT63.000.010.000.020.00-425843.75%
MSFT170630P000635002017-06-22 9:32AM EDT63.500.010.000.02-0.01-50.00%1420641.41%
MSFT170630P000640002017-06-22 1:58PM EDT64.000.030.000.020.0150.00%181,04439.06%
MSFT170630P000645002017-06-23 10:08AM EDT64.500.020.000.02-0.01-33.33%134536.72%
MSFT170630P000650002017-06-22 2:02PM EDT65.000.010.010.02-0.02-66.67%384433.99%
MSFT170630P000655002017-06-23 11:28AM EDT65.500.010.000.02-0.01-50.00%203,70331.64%
MSFT170630P000660002017-06-23 1:57PM EDT66.000.020.010.02-0.02-50.00%3046929.30%
MSFT170630P000665002017-06-23 3:00PM EDT66.500.020.010.02-0.02-50.00%2880626.56%
MSFT170630P000670002017-06-23 3:02PM EDT67.000.020.010.03-0.03-60.00%14185625.78%
MSFT170630P000675002017-06-23 3:59PM EDT67.500.020.020.03-0.05-71.43%47093723.24%
MSFT170630P000680002017-06-23 3:51PM EDT68.000.040.030.04-0.10-71.43%892,06221.88%
MSFT170630P000685002017-06-23 3:44PM EDT68.500.060.050.06-0.07-53.85%5988120.70%
MSFT170630P000690002017-06-23 3:57PM EDT69.000.080.070.08-0.15-65.22%2571,04119.14%
MSFT170630P000695002017-06-23 3:59PM EDT69.500.110.100.13-0.25-69.44%7801,54318.36%
MSFT170630P000700002017-06-23 3:59PM EDT70.000.190.160.19-0.27-58.70%1,0063,92416.99%
MSFT170630P000705002017-06-23 3:55PM EDT70.500.340.260.30-0.40-54.05%42159116.21%
MSFT170630P000710002017-06-23 3:59PM EDT71.000.470.420.48-0.52-52.53%93892115.92%
MSFT170630P000715002017-06-23 3:59PM EDT71.500.710.650.73-0.69-49.29%15530115.72%
MSFT170630P000720002017-06-23 3:50PM EDT72.001.200.961.03-0.51-29.82%1,5811,00514.94%
MSFT170630P000725002017-06-23 3:50PM EDT72.501.611.341.43-0.70-30.30%4144815.43%
MSFT170630P000730002017-06-23 2:35PM EDT73.002.031.791.89-0.88-30.24%797416.99%
MSFT170630P000735002017-06-23 3:50PM EDT73.502.542.262.35-0.91-26.38%402517.58%
MSFT170630P000740002017-06-23 10:17AM EDT74.003.752.742.830.4513.64%16618.75%
MSFT170630P000745002017-06-21 11:04AM EDT74.504.254.204.300.00-222259.86%
MSFT170630P000750002017-06-20 11:23AM EDT75.004.834.704.800.00-51064.01%
MSFT170630P000760002017-06-16 11:49PM EDT76.005.805.856.250.00-10081.88%
MSFT170630P000765002017-06-14 10:10AM EDT76.505.606.456.750.00-10087.50%
MSFT170630P000770002017-06-09 11:58PM EDT77.004.636.457.400.00-6385.55%
MSFT170630P000780002017-06-09 11:58PM EDT78.006.507.607.850.00-10085.74%
MSFT170630P000950002017-06-02 11:51PM EDT95.0026.3023.1523.300.00-1000.00%