U.S. Markets open in 2 hrs 16 mins

Microsoft Corporation (MSFT)


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

74.63 0.41 (0.55%)
Pre-Market: 7:10AM 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 EDT50.0023.9722.8025.700.00-384318.75%
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 EDT57.5015.6515.3018.350.00-585260.16%
MSFT170721C000590002017-07-14 2:42PM EDT59.0014.1013.7513.902.6322.93%160.00%
MSFT170721C000600002017-07-20 2:17PM EDT60.0013.890.000.000.00-272,9950.00%
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 EDT62.5011.670.000.000.00-3220,4370.00%
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 EDT64.009.729.1011.000.00-2097275.00%
MSFT170721C000645002017-07-06 10:02AM EDT64.504.455.205.300.00-40600.00%
MSFT170721C000650002017-07-20 3:52PM EDT65.009.140.000.000.00-13621,0410.00%
MSFT170721C000655002017-07-12 9:31AM EDT65.505.357.257.500.00-25250.00%
MSFT170721C000660002017-07-20 11:25AM EDT66.008.090.000.000.00-63460.00%
MSFT170721C000665002017-07-18 11:36AM EDT66.506.457.158.550.00-1661135.16%
MSFT170721C000670002017-07-18 2:30PM EDT67.006.166.857.800.00-1242122.27%
MSFT170721C000675002017-07-20 3:57PM EDT67.506.700.000.000.00-49228,7390.00%
MSFT170721C000680002017-07-20 3:58PM EDT68.006.160.000.000.00-671,7290.00%
MSFT170721C000685002017-07-20 2:03PM EDT68.505.550.000.000.00-141,6990.00%
MSFT170721C000690002017-07-20 3:53PM EDT69.005.200.000.000.00-2001,5670.00%
MSFT170721C000695002017-07-20 3:18PM EDT69.504.500.000.000.00-591,4730.00%
MSFT170721C000700002017-07-20 3:59PM EDT70.004.360.000.000.00-3,60937,7990.00%
MSFT170721C000705002017-07-20 3:58PM EDT70.503.920.000.000.00-3532,5250.00%
MSFT170721C000710002017-07-20 3:59PM EDT71.003.400.000.000.00-1,2154,1670.00%
MSFT170721C000715002017-07-20 3:54PM EDT71.503.000.000.000.00-1,3893,1060.00%
MSFT170721C000720002017-07-20 3:58PM EDT72.002.710.000.000.00-2,2705,3900.00%
MSFT170721C000725002017-07-20 3:59PM EDT72.502.420.000.000.00-6,52146,1560.00%
MSFT170721C000730002017-07-20 3:59PM EDT73.002.100.000.000.00-6,6877,4300.00%
MSFT170721C000735002017-07-20 3:59PM EDT73.501.800.000.000.00-3,4024,0450.00%
MSFT170721C000740002017-07-20 3:59PM EDT74.001.550.000.000.00-12,43520,3980.00%
MSFT170721C000745002017-07-20 3:59PM EDT74.501.280.000.000.00-6,1666,2093.13%
MSFT170721C000750002017-07-20 3:59PM EDT75.001.030.000.000.00-20,39667,6966.25%
MSFT170721C000755002017-07-20 3:59PM EDT75.500.830.000.000.00-2,5113,56612.50%
MSFT170721C000760002017-07-20 3:59PM EDT76.000.650.000.000.00-8,10724,46012.50%
MSFT170721C000765002017-07-20 3:59PM EDT76.500.500.000.000.00-3,6007,68412.50%
MSFT170721C000770002017-07-20 3:59PM EDT77.000.450.000.000.00-15,28113,03525.00%
MSFT170721C000775002017-07-20 3:59PM EDT77.500.290.000.000.00-5,9296,07325.00%
MSFT170721C000780002017-07-20 3:59PM EDT78.000.180.000.000.00-8,3816,61625.00%
MSFT170721C000790002017-07-20 3:59PM EDT79.000.070.000.000.00-3,8713,62425.00%
MSFT170721C000800002017-07-20 3:59PM EDT80.000.060.000.000.00-2,6254,90925.00%
MSFT170721C000810002017-07-21 6:53AM EDT81.000.020.000.000.00-54155750.00%
MSFT170721C000820002017-07-21 6:53AM EDT82.000.010.000.000.00-43929950.00%
MSFT170721C000850002017-07-20 3:03PM EDT85.000.020.000.000.00-263850.00%
MSFT170721C000900002017-06-12 10:30AM EDT90.000.010.000.02-0.01-50.00%26143.75%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170721P000300002017-06-02 11:51PM EDT30.000.010.000.020.00-42,401612.50%
MSFT170721P000325002017-06-02 11:51PM EDT32.500.010.000.020.00-5312562.50%
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 EDT42.500.010.000.020.00-2218387.50%
MSFT170721P000450002017-07-10 9:30AM EDT45.000.020.000.010.00-7817325.00%
MSFT170721P000475002017-06-29 9:41AM EDT47.500.030.000.010.00-22,648293.75%
MSFT170721P000500002017-06-15 2:41PM EDT50.000.010.000.020.00-26711,865281.25%
MSFT170721P000525002017-07-10 2:05PM EDT52.500.010.000.010.00-301,865231.25%
MSFT170721P000550002017-07-14 9:51AM EDT55.000.010.000.020.00-216,167218.75%
MSFT170721P000575002017-07-20 3:48PM EDT57.500.010.000.000.00-144,41850.00%
MSFT170721P000580002017-07-12 10:21AM EDT58.000.010.000.020.00-38181.25%
MSFT170721P000590002017-07-10 12:06PM EDT59.000.030.000.020.00-3053171.88%
MSFT170721P000600002017-07-20 10:15AM EDT60.000.010.000.000.00-2416,73450.00%
MSFT170721P000605002017-07-13 1:21PM EDT60.500.020.000.020.00-3450153.13%
MSFT170721P000610002017-07-14 10:31AM EDT61.000.010.000.02-0.02-66.67%15156150.00%
MSFT170721P000615002017-07-17 9:30AM EDT61.500.010.000.070.00-2219168.75%
MSFT170721P000620002017-07-18 12:52PM EDT62.000.010.000.070.00-13,090162.50%
MSFT170721P000625002017-07-20 3:57PM EDT62.500.010.000.000.00-16020,60250.00%
MSFT170721P000630002017-07-14 9:56AM EDT63.000.010.000.02-0.03-75.00%9663128.13%
MSFT170721P000635002017-07-20 1:09PM EDT63.500.020.000.000.00-12078350.00%
MSFT170721P000640002017-07-20 3:59PM EDT64.000.020.000.000.00-12245950.00%
MSFT170721P000645002017-07-20 3:58PM EDT64.500.030.000.000.00-29676350.00%
MSFT170721P000650002017-07-20 3:58PM EDT65.000.020.000.000.00-2,83624,45150.00%
MSFT170721P000655002017-07-20 3:52PM EDT65.500.030.000.000.00-3351,34850.00%
MSFT170721P000660002017-07-20 3:57PM EDT66.000.040.000.000.00-1,3313,47450.00%
MSFT170721P000665002017-07-20 3:50PM EDT66.500.030.000.000.00-1,4843,85550.00%
MSFT170721P000670002017-07-20 3:59PM EDT67.000.030.000.000.00-7553,96450.00%
MSFT170721P000675002017-07-20 3:59PM EDT67.500.050.000.000.00-3,59231,81250.00%
MSFT170721P000680002017-07-20 3:59PM EDT68.000.060.000.000.00-2,0786,13250.00%
MSFT170721P000685002017-07-20 3:58PM EDT68.500.070.000.000.00-6,3276,96850.00%
MSFT170721P000690002017-07-20 3:59PM EDT69.000.110.000.000.00-3,9348,60325.00%
MSFT170721P000695002017-07-20 3:59PM EDT69.500.110.000.000.00-2,9323,81925.00%
MSFT170721P000700002017-07-20 3:59PM EDT70.000.190.000.000.00-7,99629,55125.00%
MSFT170721P000705002017-07-20 3:59PM EDT70.500.240.000.000.00-3,0265,53525.00%
MSFT170721P000710002017-07-20 3:59PM EDT71.000.330.000.000.00-10,8969,67425.00%
MSFT170721P000715002017-07-20 3:58PM EDT71.500.430.000.000.00-3,8685,32025.00%
MSFT170721P000720002017-07-20 3:59PM EDT72.000.560.000.000.00-11,68910,24612.50%
MSFT170721P000725002017-07-20 3:59PM EDT72.500.680.000.000.00-7,27814,30412.50%
MSFT170721P000730002017-07-20 3:59PM EDT73.000.880.000.000.00-5,3584,31012.50%
MSFT170721P000735002017-07-19 3:57PM EDT73.501.241.231.26-0.32-20.51%736297102.34%
MSFT170721P000740002017-07-20 3:59PM EDT74.001.290.000.000.00-5,2888,8671.56%
MSFT170721P000745002017-07-20 3:59PM EDT74.501.500.000.000.00-1,3081,1120.00%
MSFT170721P000750002017-07-20 3:59PM EDT75.001.840.000.000.00-4,12924,1720.00%
MSFT170721P000755002017-07-20 3:51PM EDT75.502.140.000.000.00-1331470.00%
MSFT170721P000760002017-07-20 3:58PM EDT76.002.490.000.000.00-2412820.00%
MSFT170721P000765002017-07-20 3:44PM EDT76.502.720.000.000.00-1971630.00%
MSFT170721P000770002017-07-20 3:52PM EDT77.003.210.000.000.00-3563280.00%
MSFT170721P000775002017-07-20 3:50PM EDT77.503.600.000.000.00-1053290.00%
MSFT170721P000780002017-07-20 3:53PM EDT78.004.050.000.000.00-201000.00%
MSFT170721P000790002017-07-20 3:31PM EDT79.005.100.000.000.00-4430.00%
MSFT170721P000800002017-07-20 3:56PM EDT80.005.970.000.000.00-26490.00%
MSFT170721P000810002017-07-20 3:50PM EDT81.006.950.000.000.00-7130.00%
MSFT170721P000820002017-07-21 6:54AM EDT82.007.950.000.000.00-110.00%
MSFT170721P000850002017-07-20 3:52PM EDT85.0010.840.000.000.00-15150.00%
MSFT170721P000900002017-06-13 3:30PM EDT90.0019.2519.9520.200.00-10606.45%