U.S. Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.160-0.890 (-1.202%)
At close: 4:00PM EDT

72.960 -0.20 (-0.27%)
After hours: 4:37PM 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 EDT48.0025.5625.5025.950.00-73393.36%
MSFT170728C000500002017-06-22 6:00PM EDT50.0020.2020.2520.500.00-30300.00%
MSFT170728C000600002017-07-27 12:07PM EDT60.0014.1812.9513.350.795.90%1041167.19%
MSFT170728C000610002017-07-14 11:53PM EDT61.0012.1511.7511.950.00-3300.00%
MSFT170728C000615002017-07-17 3:13PM EDT61.5011.7511.9512.400.00-211192.38%
MSFT170728C000620002017-07-14 11:53PM EDT62.0011.2510.7510.950.00-2100.00%
MSFT170728C000625002017-07-17 3:23PM EDT62.5010.7511.1511.400.00-139188.87%
MSFT170728C000630002017-07-18 11:32AM EDT63.0010.0510.3510.900.00-149167.38%
MSFT170728C000635002017-07-24 11:19AM EDT63.509.759.559.900.00-610103.13%
MSFT170728C000640002017-07-21 9:59AM EDT64.009.899.609.950.748.09%2053168.36%
MSFT170728C000645002017-07-18 12:51PM EDT64.508.408.109.400.00-404199.61%
MSFT170728C000650002017-07-27 1:17PM EDT65.008.208.108.20-0.95-10.38%1310282.03%
MSFT170728C000655002017-07-18 12:43PM EDT65.507.407.658.400.00-448125.20%
MSFT170728C000660002017-07-27 10:58AM EDT66.008.127.107.200.040.50%25872.66%
MSFT170728C000665002017-07-06 9:47AM EDT66.503.003.603.700.00-20820.00%
MSFT170728C000670002017-07-26 3:44PM EDT67.006.956.006.400.00-22563.67%
MSFT170728C000675002017-07-27 9:38AM EDT67.506.505.605.800.355.69%27859.38%
MSFT170728C000680002017-07-27 12:56PM EDT68.005.755.105.20-0.30-4.96%2055954.69%
MSFT170728C000685002017-07-27 2:44PM EDT68.504.054.604.70-1.73-29.93%6667850.00%
MSFT170728C000690002017-07-27 3:18PM EDT69.003.604.104.20-1.30-26.53%10133045.31%
MSFT170728C000695002017-07-27 3:11PM EDT69.503.103.603.70-1.41-31.26%16029541.02%
MSFT170728C000700002017-07-27 2:44PM EDT70.003.103.103.20-0.85-21.52%21873936.33%
MSFT170728C000705002017-07-27 3:59PM EDT70.502.622.622.70-0.78-22.94%1501,40231.64%
MSFT170728C000710002017-07-27 3:26PM EDT71.002.112.122.20-0.87-29.19%1825,20726.56%
MSFT170728C000715002017-07-27 3:50PM EDT71.501.481.641.72-0.99-40.08%15770324.02%
MSFT170728C000720002017-07-27 3:54PM EDT72.001.201.181.24-0.78-39.39%1,0291,30820.31%
MSFT170728C000725002017-07-27 3:59PM EDT72.500.780.750.81-0.72-48.00%1,2351,60318.36%
MSFT170728C000730002017-07-27 3:55PM EDT73.000.440.410.45-0.67-60.36%2,3512,10016.90%
MSFT170728C000735002017-07-27 3:59PM EDT73.500.190.170.20-0.46-70.77%1,8331,66415.82%
MSFT170728C000740002017-07-27 3:55PM EDT74.000.080.060.08-0.27-77.14%3,5759,87416.21%
MSFT170728C000745002017-07-27 3:57PM EDT74.500.020.020.04-0.10-83.33%1,3294,41318.16%
MSFT170728C000750002017-07-27 3:52PM EDT75.000.010.010.02-0.03-75.00%1,2455,42219.92%
MSFT170728C000755002017-07-27 3:42PM EDT75.500.010.000.01-0.01-50.00%972,21721.09%
MSFT170728C000760002017-07-27 1:57PM EDT76.000.010.000.020.00-384,00328.13%
MSFT170728C000765002017-07-27 3:27PM EDT76.500.020.000.020.01100.00%45,86432.03%
MSFT170728C000770002017-07-27 11:11AM EDT77.000.010.000.010.00-288332.03%
MSFT170728C000775002017-07-26 12:33PM EDT77.500.020.000.010.00-1677135.94%
MSFT170728C000780002017-07-26 12:14PM EDT78.000.010.000.020.00-9651242.97%
MSFT170728C000785002017-07-27 3:27PM EDT78.500.010.000.020.00-458846.88%
MSFT170728C000790002017-07-24 3:10PM EDT79.000.010.000.020.00-1742450.00%
MSFT170728C000800002017-07-27 10:59AM EDT80.000.020.000.010.01100.00%41,88251.56%
MSFT170728C000810002017-07-21 11:51PM EDT81.000.020.000.020.00-1529457.81%
MSFT170728C000820002017-07-21 11:51PM EDT82.000.010.000.120.00-1057383.20%
MSFT170728C000830002017-07-21 11:51PM EDT83.000.010.000.020.00-121270.31%
MSFT170728C000840002017-07-21 11:51PM EDT84.000.010.000.020.00-10275.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170728P000500002017-06-16 11:50PM EDT50.000.020.000.050.00-20212.50%
MSFT170728P000550002017-07-27 11:55AM EDT55.000.010.000.01-0.01-50.00%1074137.50%
MSFT170728P000600002017-07-21 3:56PM EDT60.000.030.000.010.0150.00%1239696.88%
MSFT170728P000615002017-07-14 11:53PM EDT61.500.050.020.030.00-180106.25%
MSFT170728P000620002017-07-20 9:44AM EDT62.000.020.000.130.00-5114117.97%
MSFT170728P000625002017-07-19 12:23PM EDT62.500.030.000.030.00-4015090.63%
MSFT170728P000630002017-07-21 12:49PM EDT63.000.010.000.03-0.02-66.67%112287.50%
MSFT170728P000635002017-07-21 9:30AM EDT63.500.030.000.03-0.04-57.14%18182.81%
MSFT170728P000640002017-07-27 9:52AM EDT64.000.010.000.010.00-1018268.75%
MSFT170728P000645002017-07-17 11:47AM EDT64.500.050.000.130.00-305893.75%
MSFT170728P000650002017-07-26 1:41PM EDT65.000.020.000.020.00-1287367.19%
MSFT170728P000655002017-07-25 10:35AM EDT65.500.010.000.020.00-131964.06%
MSFT170728P000660002017-07-21 2:20PM EDT66.000.010.010.04-0.06-85.71%373,96367.19%
MSFT170728P000665002017-07-25 12:57PM EDT66.500.010.000.020.00-358056.25%
MSFT170728P000670002017-07-25 2:37PM EDT67.000.010.000.020.00-23975151.56%
MSFT170728P000675002017-07-26 3:42PM EDT67.500.010.000.010.00-111,13648.44%
MSFT170728P000680002017-07-27 2:42PM EDT68.000.010.000.010.00-874443.75%
MSFT170728P000685002017-07-27 1:39PM EDT68.500.020.000.01-0.73-97.33%683140.63%
MSFT170728P000690002017-07-27 2:03PM EDT69.000.010.000.01-0.01-50.00%2657935.94%
MSFT170728P000695002017-07-27 3:27PM EDT69.500.010.010.02-0.01-50.00%13578635.94%
MSFT170728P000700002017-07-27 3:52PM EDT70.000.020.010.030.01100.00%1304,65834.38%
MSFT170728P000705002017-07-27 1:40PM EDT70.500.020.010.030.00-1491,77229.69%
MSFT170728P000710002017-07-27 3:52PM EDT71.000.040.020.050.03300.00%2271,07228.13%
MSFT170728P000715002017-07-27 3:53PM EDT71.500.040.030.050.0133.33%13593923.05%
MSFT170728P000720002017-07-27 3:59PM EDT72.000.070.060.080.05250.00%1,8351,41120.31%
MSFT170728P000725002017-07-27 3:57PM EDT72.500.150.120.140.11275.00%1,6591,03017.77%
MSFT170728P000730002017-07-27 3:59PM EDT73.000.310.260.290.22244.44%7,1892,67216.90%
MSFT170728P000735002017-07-27 3:54PM EDT73.500.550.530.550.39243.75%2,6512,07016.41%
MSFT170728P000740002017-07-27 3:54PM EDT74.001.000.870.940.66194.12%2,6482,88017.58%
MSFT170728P000745002017-07-27 3:58PM EDT74.501.471.361.410.83129.69%23866621.09%
MSFT170728P000750002017-07-27 3:35PM EDT75.002.241.831.911.0994.78%41956026.37%
MSFT170728P000755002017-07-27 3:34PM EDT75.502.442.312.400.8048.78%31019630.27%
MSFT170728P000760002017-07-27 3:08PM EDT76.003.302.812.901.1855.66%21323734.96%
MSFT170728P000765002017-07-27 1:14PM EDT76.503.303.303.400.6524.53%33618539.45%
MSFT170728P000770002017-07-27 2:42PM EDT77.004.353.803.901.2038.10%2049943.75%
MSFT170728P000775002017-07-27 2:42PM EDT77.504.854.304.401.5546.97%9316548.05%
MSFT170728P000780002017-07-27 1:17PM EDT78.004.804.804.900.7017.07%315752.34%
MSFT170728P000785002017-07-27 1:24PM EDT78.505.855.305.40-1.00-14.60%351056.64%
MSFT170728P000790002017-07-27 2:43PM EDT79.006.505.805.901.6935.14%14760.55%
MSFT170728P000800002017-07-21 11:51PM EDT80.005.826.006.650.00-550.00%
MSFT170728P000810002017-07-21 11:51PM EDT81.006.957.107.450.00-20200.00%
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 EDT85.0014.2514.6014.800.00-100314.06%