U.S. Markets closed

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.60-0.19 (-0.26%)
At close: 4:00PM EDT

73.49 -0.11 (-0.15%)
After hours: 5:59PM 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 EDT48.0025.5625.5025.950.00-73187.11%
MSFT170728C000500002017-06-22 6:00PM EDT50.0020.2020.2520.500.00-30300.00%
MSFT170728C000600002017-07-24 12:49PM EDT60.0013.3913.3513.85-0.28-2.05%54650.00%
MSFT170728C000610002017-07-14 11:53PM EDT61.0012.1511.7511.950.00-3300.00%
MSFT170728C000615002017-07-17 3:13PM EDT61.5011.7511.9512.400.00-21181.64%
MSFT170728C000620002017-07-14 11:53PM EDT62.0011.2510.7510.950.00-2100.00%
MSFT170728C000625002017-07-17 3:23PM EDT62.5010.7511.1511.400.00-13988.87%
MSFT170728C000630002017-07-18 11:32AM EDT63.0010.0510.3510.900.00-14960.94%
MSFT170728C000635002017-07-24 11:19AM EDT63.509.7510.0510.300.859.55%6769.14%
MSFT170728C000640002017-07-21 9:59AM EDT64.009.899.609.950.748.09%205378.32%
MSFT170728C000645002017-07-18 12:51PM EDT64.508.408.109.400.00-404185.35%
MSFT170728C000650002017-07-24 11:19AM EDT65.008.308.608.800.405.06%110363.48%
MSFT170728C000655002017-07-18 12:43PM EDT65.507.407.658.400.00-44877.83%
MSFT170728C000660002017-07-20 3:01PM EDT66.008.087.057.900.00-25874.02%
MSFT170728C000665002017-07-06 9:47AM EDT66.503.003.603.700.00-20820.00%
MSFT170728C000670002017-07-20 10:16AM EDT67.006.656.606.950.00-12557.52%
MSFT170728C000675002017-07-19 9:30AM EDT67.506.156.006.400.00-107862.50%
MSFT170728C000680002017-07-24 10:24AM EDT68.005.435.605.800.030.56%2355952.34%
MSFT170728C000685002017-07-24 2:39PM EDT68.504.905.105.30-0.60-10.91%568148.63%
MSFT170728C000690002017-07-24 2:21PM EDT69.004.424.604.80-0.38-7.92%1133645.02%
MSFT170728C000695002017-07-21 3:21PM EDT69.503.944.154.45-0.72-15.45%1129049.41%
MSFT170728C000700002017-07-24 3:48PM EDT70.003.753.603.800.071.90%1491,61337.60%
MSFT170728C000705002017-07-24 3:48PM EDT70.503.253.103.300.4516.07%751,98333.79%
MSFT170728C000710002017-07-24 3:53PM EDT71.002.652.632.80-0.13-4.68%1287,91429.88%
MSFT170728C000715002017-07-24 3:38PM EDT71.502.182.152.310.189.00%2069526.37%
MSFT170728C000720002017-07-24 3:58PM EDT72.001.771.701.820.021.14%4481,46222.66%
MSFT170728C000725002017-07-24 3:59PM EDT72.501.371.271.37-0.03-2.14%1,1851,48420.02%
MSFT170728C000730002017-07-24 3:56PM EDT73.000.890.840.97-0.23-20.54%2,1433,23818.26%
MSFT170728C000735002017-07-24 3:59PM EDT73.500.600.550.63-0.15-20.00%2,1472,14816.85%
MSFT170728C000740002017-07-24 3:59PM EDT74.000.360.300.37-0.17-32.08%3,21912,01615.87%
MSFT170728C000745002017-07-24 3:55PM EDT74.500.170.140.19-0.17-50.00%1,3284,22515.04%
MSFT170728C000750002017-07-24 3:59PM EDT75.000.110.080.11-0.10-47.62%1,9545,74015.82%
MSFT170728C000755002017-07-24 3:59PM EDT75.500.050.040.07-0.06-54.55%2982,11816.99%
MSFT170728C000760002017-07-24 3:50PM EDT76.000.030.030.04-0.04-57.14%6704,04217.58%
MSFT170728C000765002017-07-24 2:02PM EDT76.500.030.020.03-0.01-25.00%195,89519.34%
MSFT170728C000770002017-07-24 3:47PM EDT77.000.020.010.03-0.02-50.00%2991921.88%
MSFT170728C000775002017-07-21 3:54PM EDT77.500.020.020.05-0.41-95.35%39358726.95%
MSFT170728C000780002017-07-24 10:12AM EDT78.000.020.000.02-0.01-33.33%7353725.00%
MSFT170728C000785002017-07-24 3:43PM EDT78.500.010.000.02-0.01-50.00%6558827.34%
MSFT170728C000790002017-07-24 3:10PM EDT79.000.010.000.03-0.02-66.67%1741331.64%
MSFT170728C000800002017-07-21 3:54PM EDT80.000.020.020.03-0.08-80.00%3941,72236.33%
MSFT170728C000810002017-07-21 11:51PM EDT81.000.020.000.020.00-1529438.28%
MSFT170728C000820002017-07-21 11:51PM EDT82.000.010.000.120.00-1057350.39%
MSFT170728C000830002017-07-21 11:51PM EDT83.000.010.000.020.00-121246.09%
MSFT170728C000840002017-07-21 11:51PM EDT84.000.010.000.020.00-10250.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170728P000500002017-06-16 11:50PM EDT50.000.020.000.050.00-20136.72%
MSFT170728P000550002017-07-21 11:45AM EDT55.000.020.000.010.01100.00%107487.50%
MSFT170728P000600002017-07-21 3:56PM EDT60.000.030.000.010.0150.00%1239664.06%
MSFT170728P000615002017-07-14 11:53PM EDT61.500.050.020.030.00-18068.75%
MSFT170728P000620002017-07-20 9:44AM EDT62.000.020.000.130.00-511476.56%
MSFT170728P000625002017-07-19 12:23PM EDT62.500.030.000.030.00-4015059.38%
MSFT170728P000630002017-07-21 12:49PM EDT63.000.010.000.03-0.02-66.67%112257.03%
MSFT170728P000635002017-07-21 9:30AM EDT63.500.030.000.03-0.04-57.14%18154.69%
MSFT170728P000640002017-07-24 12:00PM EDT64.000.010.000.02-0.01-50.00%1118253.91%
MSFT170728P000645002017-07-17 11:47AM EDT64.500.050.000.130.00-305861.52%
MSFT170728P000650002017-07-21 3:08PM EDT65.000.010.000.02-0.06-85.71%25367148.44%
MSFT170728P000655002017-07-24 10:26AM EDT65.500.020.000.020.01100.00%432046.09%
MSFT170728P000660002017-07-21 2:20PM EDT66.000.010.010.04-0.06-85.71%373,96348.05%
MSFT170728P000665002017-07-21 3:08PM EDT66.500.020.010.04-0.06-75.00%13746045.31%
MSFT170728P000670002017-07-24 2:49PM EDT67.000.010.000.02-0.02-66.67%36278838.28%
MSFT170728P000675002017-07-24 1:44PM EDT67.500.010.000.02-0.01-50.00%40179835.55%
MSFT170728P000680002017-07-24 10:29AM EDT68.000.010.010.02-0.02-66.67%2273632.81%
MSFT170728P000685002017-07-21 3:13PM EDT68.500.030.020.05-0.12-80.00%10291835.55%
MSFT170728P000690002017-07-24 2:04PM EDT69.000.030.020.03-0.01-25.00%13858329.69%
MSFT170728P000695002017-07-24 1:17PM EDT69.500.020.010.03-0.01-33.33%1665926.95%
MSFT170728P000700002017-07-24 3:59PM EDT70.000.030.010.040.00-674,98725.39%
MSFT170728P000705002017-07-24 2:41PM EDT70.500.040.030.04-0.01-20.00%281,69522.46%
MSFT170728P000710002017-07-24 3:50PM EDT71.000.030.030.04-0.04-57.14%991,04919.53%
MSFT170728P000715002017-07-24 3:59PM EDT71.500.050.040.06-0.05-50.00%36077618.07%
MSFT170728P000720002017-07-24 3:50PM EDT72.000.090.070.09-0.07-43.75%4221,22016.50%
MSFT170728P000725002017-07-24 3:43PM EDT72.500.140.120.16-0.11-44.00%37994615.87%
MSFT170728P000730002017-07-24 3:59PM EDT73.000.230.220.27-0.12-34.29%7102,51715.04%
MSFT170728P000735002017-07-24 3:59PM EDT73.500.410.380.42-0.16-28.07%7991,46513.62%
MSFT170728P000740002017-07-24 3:59PM EDT74.000.640.600.70-0.25-28.09%7512,31613.72%
MSFT170728P000745002017-07-24 3:51PM EDT74.501.050.961.07-0.24-18.60%9665214.36%
MSFT170728P000750002017-07-24 3:53PM EDT75.001.491.351.49-0.14-8.59%15652214.75%
MSFT170728P000755002017-07-24 3:48PM EDT75.501.851.791.95-0.21-10.19%10521215.63%
MSFT170728P000760002017-07-24 3:59PM EDT76.002.392.272.44-0.20-7.72%19633017.58%
MSFT170728P000765002017-07-24 3:56PM EDT76.502.912.752.93-0.03-1.02%2629019.34%
MSFT170728P000770002017-07-24 3:35PM EDT77.003.403.253.45-0.15-4.23%1,1681,29724.22%
MSFT170728P000775002017-07-24 3:52PM EDT77.503.903.753.950.00-1688726.95%
MSFT170728P000780002017-07-24 3:56PM EDT78.004.404.254.45-0.20-4.35%802929.49%
MSFT170728P000785002017-07-14 11:53PM EDT78.506.855.755.900.00-101075.98%
MSFT170728P000790002017-07-21 12:44PM EDT79.005.405.105.450.254.85%101634.57%
MSFT170728P000800002017-07-21 11:51PM EDT80.005.826.006.650.00-5556.45%
MSFT170728P000810002017-07-21 11:51PM EDT81.006.957.107.450.00-202044.14%
MSFT170728P000830002017-07-21 11:51PM EDT83.009.309.109.300.00-1000.00%
MSFT170728P000840002017-07-21 11:51PM EDT84.009.9510.1010.300.00-110.00%
MSFT170728P000850002017-06-22 6:00PM EDT85.0014.2514.6014.800.00-100208.69%