U.S. Markets close in 2 hrs 5 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.62+0.22 (+0.31%)
As of 1:55PM EDT. Market open.
People also watch
INTCCSCOAAPLGOOGIBM
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170818C000350002017-08-14 2:49PM EDT35.0038.5537.7037.900.00-1440710.94%
MSFT170818C000400002017-08-14 3:01PM EDT40.0033.6032.6032.850.00-1550543.75%
MSFT170818C000425002017-08-14 2:03PM EDT42.5031.1230.0530.350.00-40473.44%
MSFT170818C000450002017-08-14 2:15PM EDT45.0028.7027.6027.800.00-1400428.13%
MSFT170818C000475002017-08-14 2:04PM EDT47.5026.1025.1525.400.00-240429.69%
MSFT170818C000550002017-08-14 3:47PM EDT55.0018.5017.7017.850.00-2150299.22%
MSFT170818C000575002017-08-14 2:06PM EDT57.5016.1415.1015.300.00-561228.91%
MSFT170818C000600002017-08-17 1:45PM EDT60.0012.8512.5512.700.00-565150.00%
MSFT170818C000620002017-07-28 11:58PM EDT62.0012.2010.9511.150.00-11241.02%
MSFT170818C000625002017-08-18 10:23AM EDT62.509.7310.2010.35-1.47-13.13%39180.08%
MSFT170818C000630002017-08-14 2:02PM EDT63.0010.639.609.800.00-710150.78%
MSFT170818C000640002017-07-28 11:58PM EDT64.009.708.959.150.00-11204.49%
MSFT170818C000650002017-08-18 1:03PM EDT65.007.657.707.75+0.10+1.32%30105129.69%
MSFT170818C000660002017-08-18 1:29PM EDT66.006.506.656.700.00-71100.78%
MSFT170818C000665002017-08-17 3:50PM EDT66.506.006.206.300.00-47113.28%
MSFT170818C000670002017-08-16 1:58PM EDT67.006.605.655.800.00-1010100.39%
MSFT170818C000675002017-08-18 12:28PM EDT67.505.105.205.30-0.20-3.77%4319898.05%
MSFT170818C000680002017-08-18 1:02PM EDT68.004.654.654.75+0.10+2.20%273580.47%
MSFT170818C000685002017-08-18 12:16PM EDT68.504.204.154.20+0.15+3.70%711667.19%
MSFT170818C000690002017-08-18 11:59AM EDT69.003.553.703.80-0.15-4.05%40575.00%
MSFT170818C000695002017-08-18 12:18PM EDT69.503.053.203.250.00-468563.28%
MSFT170818C000700002017-08-18 1:36PM EDT70.002.712.682.73+0.19+7.54%18897252.15%
MSFT170818C000705002017-08-18 1:20PM EDT70.502.222.162.18+0.07+3.26%4119940.23%
MSFT170818C000710002017-08-18 1:36PM EDT71.001.711.661.72+0.14+8.92%46734438.48%
MSFT170818C000715002017-08-18 1:31PM EDT71.501.311.161.19+0.20+18.02%20614926.56%
MSFT170818C000720002017-08-18 1:38PM EDT72.000.660.610.64+0.03+4.76%89051911.72%
MSFT170818C000725002017-08-18 1:35PM EDT72.500.270.240.25-0.05-15.62%3,7394,00211.91%
MSFT170818C000730002017-08-18 1:36PM EDT73.000.030.020.03-0.07-70.00%2,6974,2809.77%
MSFT170818C000735002017-08-18 1:26PM EDT73.500.020.000.01-0.02-50.00%2655,22813.67%
MSFT170818C000740002017-08-18 12:46PM EDT74.000.010.000.010.00-3325,54919.53%
MSFT170818C000745002017-08-18 12:12PM EDT74.500.010.000.010.00-1262,27825.00%
MSFT170818C000750002017-08-18 1:27PM EDT75.000.010.000.010.00-10034,36130.47%
MSFT170818C000755002017-08-17 1:13PM EDT75.500.010.000.010.00-12,59935.94%
MSFT170818C000760002017-08-16 11:00AM EDT76.000.010.000.020.00-1502,73146.09%
MSFT170818C000765002017-08-15 3:53PM EDT76.500.020.000.020.00-327251.56%
MSFT170818C000770002017-08-11 10:02AM EDT77.000.010.000.01-0.01-50.00%179851.56%
MSFT170818C000775002017-08-18 1:03PM EDT77.500.010.000.010.00-2120,71650.00%
MSFT170818C000780002017-08-15 10:22AM EDT78.000.010.000.020.00-213060.94%
MSFT170818C000785002017-08-02 12:36PM EDT78.500.010.000.030.00-21868.75%
MSFT170818C000790002017-07-28 11:58PM EDT79.000.050.000.050.00-122379.69%
MSFT170818C000800002017-08-11 3:17PM EDT80.000.010.000.01-0.01-50.00%5032,44271.88%
MSFT170818C000850002017-08-04 12:33PM EDT85.000.010.000.02-0.02-66.67%1963120.31%
MSFT170818C000900002017-07-25 10:09AM EDT90.000.010.000.020.00-160159.38%
MSFT170818C000950002017-06-30 11:54PM EDT95.000.010.000.020.00-11193.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170818P000350002017-07-21 11:51PM EDT35.000.010.000.020.00-11500.00%
MSFT170818P000400002017-07-07 11:44PM EDT40.000.020.000.020.00-11412.50%
MSFT170818P000450002017-08-09 3:50PM EDT45.000.010.000.010.00-12312.50%
MSFT170818P000475002017-07-03 11:17AM EDT47.500.020.000.010.00-1363281.25%
MSFT170818P000500002017-07-14 10:35AM EDT50.000.010.000.01-0.01-50.00%8004,036250.00%
MSFT170818P000550002017-08-04 12:33PM EDT55.000.010.000.02-0.02-66.67%81,615206.25%
MSFT170818P000575002017-08-14 11:49AM EDT57.500.010.000.020.00-3800175.00%
MSFT170818P000600002017-08-18 11:20AM EDT60.000.010.000.010.00-51,552137.50%
MSFT170818P000615002017-08-11 5:09PM EDT61.500.010.000.020.00-22128.13%
MSFT170818P000620002017-08-11 2:02PM EDT62.000.010.000.020.00-45318121.88%
MSFT170818P000625002017-08-16 9:32AM EDT62.500.010.000.010.00-16,736109.38%
MSFT170818P000630002017-08-18 1:30PM EDT63.000.010.000.020.00-1255112.50%
MSFT170818P000635002017-08-11 5:09PM EDT63.500.020.000.050.00-700700120.31%
MSFT170818P000640002017-08-10 3:42PM EDT64.000.050.010.020.00-230514106.25%
MSFT170818P000650002017-08-18 9:50AM EDT65.000.010.000.010.00-710,54681.25%
MSFT170818P000655002017-08-11 9:52AM EDT65.500.040.010.03-0.01-20.00%5218592.19%
MSFT170818P000660002017-08-14 1:57PM EDT66.000.010.000.020.00-5235378.13%
MSFT170818P000665002017-08-14 12:43PM EDT66.500.010.000.020.00-1911673.44%
MSFT170818P000670002017-08-17 3:57PM EDT67.000.010.000.020.00-262068.75%
MSFT170818P000675002017-08-18 11:24AM EDT67.500.010.000.010.00-46,77556.25%
MSFT170818P000680002017-08-17 9:45AM EDT68.000.010.000.020.00-9026656.25%
MSFT170818P000685002017-08-16 2:24PM EDT68.500.010.000.020.00-3031,23551.56%
MSFT170818P000690002017-08-17 2:52PM EDT69.000.010.000.020.00-2067350.78%
MSFT170818P000695002017-08-18 12:28PM EDT69.500.010.000.020.00-31,26845.31%
MSFT170818P000700002017-08-18 12:48PM EDT70.000.010.000.01-0.01-50.00%10521,24534.38%
MSFT170818P000705002017-08-18 11:34AM EDT70.500.010.000.020.00-691,07132.81%
MSFT170818P000710002017-08-18 12:34PM EDT71.000.010.000.01-0.02-66.67%1292,14822.66%
MSFT170818P000715002017-08-18 1:29PM EDT71.500.010.000.01-0.06-85.71%1,0352,60117.19%
MSFT170818P000720002017-08-18 1:29PM EDT72.000.010.000.02-0.16-94.12%1,1372,67612.50%
MSFT170818P000725002017-08-18 1:35PM EDT72.500.040.060.07-0.31-88.57%1,8926,7658.11%
MSFT170818P000730002017-08-18 1:30PM EDT73.000.240.310.34-0.43-64.18%9232,4900.00%
MSFT170818P000735002017-08-18 1:37PM EDT73.500.810.800.82-0.26-24.30%5923,0980.00%
MSFT170818P000740002017-08-18 1:35PM EDT74.001.271.241.27-0.26-16.99%2261,7430.00%
MSFT170818P000745002017-08-18 1:35PM EDT74.501.771.801.88-0.14-7.33%3162922.66%
MSFT170818P000750002017-08-18 1:38PM EDT75.002.342.302.33-0.13-5.26%8306,3530.00%
MSFT170818P000755002017-08-18 1:02PM EDT75.502.842.862.88-0.13-4.38%407932.81%
MSFT170818P000760002017-08-18 11:20AM EDT76.003.703.253.30+0.25+7.25%211,0460.00%
MSFT170818P000765002017-08-17 2:18PM EDT76.503.753.703.800.00-150330.00%
MSFT170818P000770002017-08-17 3:50PM EDT77.004.454.304.400.00-889558.59%
MSFT170818P000775002017-08-18 12:41PM EDT77.504.764.804.95+0.09+1.93%1115778.52%
MSFT170818P000780002017-08-17 3:50PM EDT78.005.505.205.300.00-83140.00%
MSFT170818P000785002017-08-16 10:46AM EDT78.504.955.755.850.00-27460.00%
MSFT170818P000790002017-08-18 10:47AM EDT79.006.756.206.30+0.25+3.85%1900.00%
MSFT170818P000800002017-08-17 3:50PM EDT80.007.507.207.300.00-155,0340.00%
MSFT170818P000810002017-08-11 5:09PM EDT81.008.358.609.050.00-1010181.05%
MSFT170818P000820002017-08-02 2:32PM EDT82.0010.1510.1510.250.00-2526236.52%
MSFT170818P000850002017-08-07 3:50PM EDT85.0012.9012.9013.00+1.45+12.66%1026250.20%
MSFT170818P000900002017-08-11 11:39AM EDT90.0018.3217.7018.15+1.27+7.45%631307.42%
MSFT170818P000950002017-08-16 2:07PM EDT95.0021.3022.3022.400.00-10634214.06%
MSFT170818P001000002017-07-21 1:28PM EDT100.0026.9526.3026.95-2.25-7.71%10260.00%