U.S. Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
74.05-0.14 (-0.19%)
At close: 4:00PM EDT

74.12 0.07 (0.09%)
After hours: 7:51PM EDT

People also watch
INTCCSCOAAPLGOOGIBM
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170728C000450002017-06-27 12:40PM EDT45.0024.9023.7524.350.00-34360.00%
MSFT170728C000480002017-07-21 11:51PM EDT48.0025.5625.5025.950.00-730.00%
MSFT170728C000500002017-06-22 6:00PM EDT50.0020.2020.2520.500.00-30300.00%
MSFT170728C000600002017-07-24 12:49PM EDT60.0013.3913.9014.100.00-541138.28%
MSFT170728C000610002017-07-14 11:53PM EDT61.0012.1511.7511.950.00-3300.00%
MSFT170728C000615002017-07-17 3:13PM EDT61.5011.7511.9512.400.00-2110.00%
MSFT170728C000620002017-07-14 11:53PM EDT62.0011.2510.7510.950.00-2100.00%
MSFT170728C000625002017-07-17 3:23PM EDT62.5010.7511.1511.400.00-1390.00%
MSFT170728C000630002017-07-18 11:32AM EDT63.0010.0510.3510.900.00-1490.00%
MSFT170728C000635002017-07-24 11:19AM EDT63.509.7510.3510.600.00-610105.47%
MSFT170728C000640002017-07-21 9:59AM EDT64.009.899.609.950.748.09%20530.00%
MSFT170728C000645002017-07-18 12:51PM EDT64.508.408.109.400.00-40410.00%
MSFT170728C000650002017-07-25 3:35PM EDT65.009.159.009.100.00-610250.00%
MSFT170728C000655002017-07-18 12:43PM EDT65.507.407.658.400.00-4480.00%
MSFT170728C000660002017-07-20 3:01PM EDT66.008.087.057.900.00-2580.00%
MSFT170728C000665002017-07-06 9:47AM EDT66.503.003.603.700.00-20820.00%
MSFT170728C000670002017-07-26 3:44PM EDT67.006.956.957.100.304.51%22573.44%
MSFT170728C000675002017-07-19 9:30AM EDT67.506.156.006.400.00-10780.00%
MSFT170728C000680002017-07-26 11:31AM EDT68.006.056.006.100.152.54%255964.45%
MSFT170728C000685002017-07-25 2:17PM EDT68.505.785.505.600.00-267859.77%
MSFT170728C000690002017-07-25 12:28PM EDT69.004.905.005.100.00-433055.08%
MSFT170728C000695002017-07-26 3:58PM EDT69.504.514.504.60-0.19-4.04%329550.78%
MSFT170728C000700002017-07-26 3:44PM EDT70.003.954.004.10-0.30-7.06%1041,54846.09%
MSFT170728C000705002017-07-26 3:00PM EDT70.503.403.503.60-0.40-10.53%1,7482,00841.21%
MSFT170728C000710002017-07-26 3:28PM EDT71.002.983.003.10-0.32-9.70%7,2197,96336.33%
MSFT170728C000715002017-07-26 2:22PM EDT71.502.472.542.58-0.28-10.18%4370928.52%
MSFT170728C000720002017-07-26 3:31PM EDT72.001.982.052.09-0.23-10.41%2211,38725.39%
MSFT170728C000725002017-07-26 3:57PM EDT72.501.501.561.60-0.32-17.58%5801,54421.49%
MSFT170728C000730002017-07-26 3:59PM EDT73.001.111.091.13-0.24-17.78%6052,19418.75%
MSFT170728C000735002017-07-26 3:59PM EDT73.500.650.670.70-0.26-28.57%6391,97116.50%
MSFT170728C000740002017-07-26 3:59PM EDT74.000.350.340.36-0.19-35.19%9,34612,06415.33%
MSFT170728C000745002017-07-26 3:53PM EDT74.500.120.140.16-0.16-57.14%1,3484,33915.43%
MSFT170728C000750002017-07-26 3:56PM EDT75.000.040.040.05-0.11-73.33%1,7395,85014.84%
MSFT170728C000755002017-07-26 3:37PM EDT75.500.020.010.03-0.05-71.43%502,23717.58%
MSFT170728C000760002017-07-26 2:42PM EDT76.000.010.000.02-0.02-66.67%1204,06820.31%
MSFT170728C000765002017-07-26 2:53PM EDT76.500.010.000.02-0.01-50.00%115,87524.61%
MSFT170728C000770002017-07-26 2:44PM EDT77.000.010.000.01-0.01-50.00%1587925.78%
MSFT170728C000775002017-07-26 12:33PM EDT77.500.020.000.020.00-1677132.42%
MSFT170728C000780002017-07-26 12:14PM EDT78.000.010.000.020.00-9656435.94%
MSFT170728C000785002017-07-24 3:43PM EDT78.500.010.000.020.00-6558839.84%
MSFT170728C000790002017-07-24 3:10PM EDT79.000.010.000.020.00-1742443.36%
MSFT170728C000800002017-07-26 9:53AM EDT80.000.010.000.01-0.01-50.00%11,88245.31%
MSFT170728C000810002017-07-21 11:51PM EDT81.000.020.000.020.00-1529451.56%
MSFT170728C000820002017-07-21 11:51PM EDT82.000.010.000.120.00-1057375.78%
MSFT170728C000830002017-07-21 11:51PM EDT83.000.010.000.020.00-121264.06%
MSFT170728C000840002017-07-21 11:51PM EDT84.000.010.000.020.00-10270.31%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170728P000500002017-06-16 11:50PM EDT50.000.020.000.050.00-20218.75%
MSFT170728P000550002017-07-21 11:45AM EDT55.000.020.000.010.01100.00%1074143.75%
MSFT170728P000600002017-07-21 3:56PM EDT60.000.030.000.010.0150.00%12396103.13%
MSFT170728P000615002017-07-14 11:53PM EDT61.500.050.020.030.00-180112.50%
MSFT170728P000620002017-07-20 9:44AM EDT62.000.020.000.130.00-5114125.00%
MSFT170728P000625002017-07-19 12:23PM EDT62.500.030.000.030.00-4015096.88%
MSFT170728P000630002017-07-21 12:49PM EDT63.000.010.000.03-0.02-66.67%112293.75%
MSFT170728P000635002017-07-21 9:30AM EDT63.500.030.000.03-0.04-57.14%18189.06%
MSFT170728P000640002017-07-26 11:11AM EDT64.000.010.000.020.00-1018281.25%
MSFT170728P000645002017-07-17 11:47AM EDT64.500.050.000.130.00-3058100.78%
MSFT170728P000650002017-07-26 1:41PM EDT65.000.020.000.010.01100.00%1288568.75%
MSFT170728P000655002017-07-25 10:35AM EDT65.500.010.000.020.00-131968.75%
MSFT170728P000660002017-07-21 2:20PM EDT66.000.010.010.04-0.06-85.71%373,96374.22%
MSFT170728P000665002017-07-25 12:57PM EDT66.500.010.000.020.00-358060.94%
MSFT170728P000670002017-07-25 2:37PM EDT67.000.010.000.020.00-23975157.81%
MSFT170728P000675002017-07-26 3:42PM EDT67.500.010.000.010.00-111,13750.00%
MSFT170728P000680002017-07-25 9:37AM EDT68.000.010.000.010.00-474450.00%
MSFT170728P000685002017-07-26 9:30AM EDT68.500.750.000.020.747,400.00%2584151.56%
MSFT170728P000690002017-07-25 3:00PM EDT69.000.020.000.010.00-4757942.19%
MSFT170728P000695002017-07-25 10:52AM EDT69.500.020.000.010.00-15078639.06%
MSFT170728P000700002017-07-26 3:59PM EDT70.000.010.000.01-0.01-50.00%374,66935.16%
MSFT170728P000705002017-07-26 9:49AM EDT70.500.020.010.030.00-111,77237.50%
MSFT170728P000710002017-07-26 2:46PM EDT71.000.010.010.03-0.01-50.00%1281,05732.81%
MSFT170728P000715002017-07-26 11:56AM EDT71.500.030.010.030.00-894428.52%
MSFT170728P000720002017-07-26 2:48PM EDT72.000.020.010.03-0.02-50.00%821,38923.83%
MSFT170728P000725002017-07-26 3:53PM EDT72.500.040.030.04-0.02-33.33%1341,03720.31%
MSFT170728P000730002017-07-26 3:46PM EDT73.000.090.050.07-0.01-10.00%6222,57517.97%
MSFT170728P000735002017-07-26 3:57PM EDT73.500.160.140.15-0.01-5.88%1,1151,82916.50%
MSFT170728P000740002017-07-26 3:58PM EDT74.000.340.290.310.013.03%1,9651,94715.33%
MSFT170728P000745002017-07-26 3:18PM EDT74.500.640.580.610.1223.08%73546115.43%
MSFT170728P000750002017-07-26 3:45PM EDT75.001.150.981.020.2629.21%39550116.50%
MSFT170728P000755002017-07-26 3:46PM EDT75.501.641.451.490.2820.59%18920018.95%
MSFT170728P000760002017-07-26 3:00PM EDT76.002.121.951.980.3620.45%24431822.27%
MSFT170728P000765002017-07-26 2:00PM EDT76.502.652.452.48-0.05-1.85%14529126.56%
MSFT170728P000770002017-07-26 2:00PM EDT77.003.152.952.980.3211.31%881,08730.86%
MSFT170728P000775002017-07-26 10:28AM EDT77.503.303.403.50-0.40-10.81%916538.28%
MSFT170728P000780002017-07-26 3:45PM EDT78.004.103.904.000.051.23%197642.58%
MSFT170728P000785002017-07-14 11:53PM EDT78.506.855.755.900.00-1010137.99%
MSFT170728P000790002017-07-26 10:17AM EDT79.004.814.905.05-0.59-10.93%91658.79%
MSFT170728P000800002017-07-21 11:51PM EDT80.005.826.006.650.00-5595.31%
MSFT170728P000810002017-07-21 11:51PM EDT81.006.957.107.450.00-2020100.98%
MSFT170728P000830002017-07-21 11:51PM EDT83.009.309.109.300.00-100111.91%
MSFT170728P000840002017-07-21 11:51PM EDT84.009.9510.1010.300.00-11120.51%
MSFT170728P000850002017-06-22 6:00PM EDT85.0014.2514.6014.800.00-100345.12%