U.S. Markets open in 6 hrs 22 mins

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.79-0.43 (-0.58%)
At close: 4:00PM 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 EDT48.0025.5625.5025.950.00-73196.09%
MSFT170728C000500002017-06-22 6:00PM EDT50.0020.2020.2520.500.00-30300.00%
MSFT170728C000600002017-07-21 12:39PM EDT60.0013.6713.4514.050.876.80%1841116.99%
MSFT170728C000610002017-07-14 11:53PM EDT61.0012.1511.7511.950.00-3300.00%
MSFT170728C000615002017-07-17 3:13PM EDT61.5011.7511.9512.400.00-21188.48%
MSFT170728C000620002017-07-14 11:53PM EDT62.0011.2510.7510.950.00-2100.00%
MSFT170728C000625002017-07-17 3:23PM EDT62.5010.7511.1511.400.00-13982.03%
MSFT170728C000630002017-07-18 11:32AM EDT63.0010.0510.3510.900.00-14978.52%
MSFT170728C000635002017-07-14 11:53PM EDT63.508.909.309.500.00-700.00%
MSFT170728C000640002017-07-21 9:59AM EDT64.009.899.609.950.748.09%205377.93%
MSFT170728C000645002017-07-18 12:51PM EDT64.508.408.109.400.00-404168.95%
MSFT170728C000650002017-07-18 12:51PM EDT65.007.908.308.900.00-1610365.63%
MSFT170728C000655002017-07-18 12:43PM EDT65.507.407.658.400.00-44862.50%
MSFT170728C000660002017-07-20 3:01PM EDT66.008.087.057.900.00-25859.18%
MSFT170728C000665002017-07-06 9:47AM EDT66.503.003.603.700.00-20820.00%
MSFT170728C000670002017-07-20 10:16AM EDT67.006.656.606.950.00-12557.42%
MSFT170728C000675002017-07-19 9:30AM EDT67.506.156.006.400.00-107849.41%
MSFT170728C000680002017-07-21 1:35PM EDT68.005.405.655.85-0.70-11.48%3355940.82%
MSFT170728C000685002017-07-21 9:39AM EDT68.505.504.955.40-0.28-4.84%867742.97%
MSFT170728C000690002017-07-21 3:59PM EDT69.004.804.654.95-0.28-5.51%2833643.56%
MSFT170728C000695002017-07-21 3:21PM EDT69.503.944.154.45-0.72-15.45%1129040.04%
MSFT170728C000700002017-07-21 3:59PM EDT70.003.683.653.90-0.87-19.12%2341,64533.01%
MSFT170728C000705002017-07-21 2:15PM EDT70.502.803.153.45-1.25-30.86%1031,98432.81%
MSFT170728C000710002017-07-21 3:59PM EDT71.002.782.752.92-0.67-19.42%3177,92327.44%
MSFT170728C000715002017-07-21 3:47PM EDT71.502.002.282.45-1.29-39.21%22382825.39%
MSFT170728C000720002017-07-21 3:57PM EDT72.001.751.842.03-1.23-41.28%1,1401,38925.00%
MSFT170728C000725002017-07-21 3:58PM EDT72.501.401.441.62-1.17-45.53%1,45482523.93%
MSFT170728C000730002017-07-21 3:59PM EDT73.001.121.071.23-1.17-51.09%3,3442,01622.51%
MSFT170728C000735002017-07-21 3:59PM EDT73.500.750.770.86-1.26-62.69%3,2441,26020.51%
MSFT170728C000740002017-07-21 3:59PM EDT74.000.530.520.62-1.20-69.36%8,9699,77520.90%
MSFT170728C000745002017-07-21 3:59PM EDT74.500.340.330.39-1.09-76.22%2,2603,25019.87%
MSFT170728C000750002017-07-21 3:59PM EDT75.000.210.210.25-1.00-82.64%4,9993,51419.97%
MSFT170728C000755002017-07-21 3:58PM EDT75.500.110.120.15-0.89-89.00%1,3711,76419.92%
MSFT170728C000760002017-07-21 3:55PM EDT76.000.070.080.11-0.78-91.76%2,7982,11521.39%
MSFT170728C000765002017-07-21 3:58PM EDT76.500.040.050.07-0.61-93.85%1,2675,77621.88%
MSFT170728C000770002017-07-21 3:49PM EDT77.000.040.030.06-0.49-92.45%40881624.02%
MSFT170728C000775002017-07-21 3:54PM EDT77.500.020.020.05-0.41-95.35%39358725.78%
MSFT170728C000780002017-07-21 3:15PM EDT78.000.030.020.03-0.29-90.62%20261325.78%
MSFT170728C000785002017-07-21 3:15PM EDT78.500.020.010.03-0.20-90.91%46222128.13%
MSFT170728C000790002017-07-21 2:48PM EDT79.000.030.010.03-0.16-84.21%27715330.47%
MSFT170728C000800002017-07-21 3:54PM EDT80.000.020.020.03-0.08-80.00%3941,72235.16%
MSFT170728C000810002017-07-21 11:51PM EDT81.000.020.000.020.00-1529437.50%
MSFT170728C000820002017-07-21 11:51PM EDT82.000.010.000.120.00-1057356.45%
MSFT170728C000830002017-07-21 11:51PM EDT83.000.010.000.020.00-121245.31%
MSFT170728C000840002017-07-21 11:51PM EDT84.000.010.000.020.00-10249.22%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170728P000500002017-06-16 11:50PM EDT50.000.020.000.050.00-20137.50%
MSFT170728P000550002017-07-21 11:45AM EDT55.000.020.000.010.01100.00%107490.63%
MSFT170728P000600002017-07-21 3:56PM EDT60.000.030.000.010.0150.00%1239665.63%
MSFT170728P000615002017-07-14 11:53PM EDT61.500.050.020.030.00-18069.92%
MSFT170728P000620002017-07-20 9:44AM EDT62.000.020.000.130.00-511477.73%
MSFT170728P000625002017-07-19 12:23PM EDT62.500.030.000.030.00-4015060.16%
MSFT170728P000630002017-07-21 12:49PM EDT63.000.010.000.03-0.02-66.67%112257.81%
MSFT170728P000635002017-07-21 9:30AM EDT63.500.030.000.03-0.04-57.14%18155.47%
MSFT170728P000640002017-07-21 12:17PM EDT64.000.020.000.040.00-118354.69%
MSFT170728P000645002017-07-17 11:47AM EDT64.500.050.000.130.00-305862.50%
MSFT170728P000650002017-07-21 3:08PM EDT65.000.010.000.02-0.06-85.71%25367149.22%
MSFT170728P000655002017-07-21 3:58PM EDT65.500.010.000.04-0.05-83.33%8126151.95%
MSFT170728P000660002017-07-21 2:20PM EDT66.000.010.010.04-0.06-85.71%373,96349.22%
MSFT170728P000665002017-07-21 3:08PM EDT66.500.020.010.04-0.06-75.00%13746046.48%
MSFT170728P000670002017-07-21 3:49PM EDT67.000.030.020.13-0.06-66.67%11377354.69%
MSFT170728P000675002017-07-21 3:57PM EDT67.500.020.020.13-0.07-77.78%8186751.37%
MSFT170728P000680002017-07-21 3:53PM EDT68.000.030.020.04-0.08-72.73%3674237.89%
MSFT170728P000685002017-07-21 3:13PM EDT68.500.030.020.05-0.12-80.00%10291836.52%
MSFT170728P000690002017-07-21 3:44PM EDT69.000.040.020.06-0.19-82.61%25770634.77%
MSFT170728P000695002017-07-21 3:58PM EDT69.500.030.020.07-0.25-89.29%17063232.81%
MSFT170728P000700002017-07-21 3:58PM EDT70.000.030.030.10-0.29-90.62%5905,07632.23%
MSFT170728P000705002017-07-21 3:59PM EDT70.500.050.040.06-0.38-88.37%4031,39425.59%
MSFT170728P000710002017-07-21 3:59PM EDT71.000.070.060.08-0.43-86.00%50097524.02%
MSFT170728P000715002017-07-21 3:59PM EDT71.500.100.090.12-0.54-84.37%62544023.24%
MSFT170728P000720002017-07-21 3:59PM EDT72.000.160.140.17-0.59-78.67%1,10996421.97%
MSFT170728P000725002017-07-21 3:59PM EDT72.500.250.200.25-0.60-70.59%86467521.00%
MSFT170728P000730002017-07-21 3:59PM EDT73.000.350.310.38-0.75-68.18%1,5822,24520.61%
MSFT170728P000735002017-07-21 3:59PM EDT73.500.570.470.55-0.68-54.40%1,41895619.92%
MSFT170728P000740002017-07-21 3:57PM EDT74.000.890.700.82-0.64-41.83%1,2532,02720.61%
MSFT170728P000745002017-07-21 3:53PM EDT74.501.290.991.14-0.44-25.43%9760421.09%
MSFT170728P000750002017-07-21 3:56PM EDT75.001.631.351.53-0.37-18.50%63224422.46%
MSFT170728P000755002017-07-21 3:56PM EDT75.502.061.751.95-0.21-9.25%11918723.83%
MSFT170728P000760002017-07-21 11:51PM EDT76.002.592.202.450.00-22820627.74%
MSFT170728P000765002017-07-21 3:58PM EDT76.502.942.672.92-0.05-1.67%697830.08%
MSFT170728P000770002017-07-21 3:51PM EDT77.003.553.153.400.267.90%1,32925732.52%
MSFT170728P000775002017-07-21 3:58PM EDT77.503.903.603.950.236.27%10012238.57%
MSFT170728P000780002017-07-20 10:30AM EDT78.004.604.104.450.00-292941.90%
MSFT170728P000785002017-07-14 11:53PM EDT78.506.855.755.900.00-101080.96%
MSFT170728P000790002017-07-21 12:44PM EDT79.005.405.105.450.254.85%101648.44%
MSFT170728P000800002017-07-21 11:51PM EDT80.005.826.006.650.00-5565.43%
MSFT170728P000810002017-07-21 11:51PM EDT81.006.957.107.450.00-202060.45%
MSFT170728P000830002017-07-21 11:51PM EDT83.009.309.109.300.00-10058.01%
MSFT170728P000840002017-07-21 11:51PM EDT84.009.9510.1010.300.00-1162.70%
MSFT170728P000850002017-06-22 6:00PM EDT85.0014.2514.6014.800.00-100212.79%