U.S. Markets close in 5 hrs 41 mins

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.79-0.48 (-0.68%)
As of 10:19AM EDT. Market open.
People also watch
INTCCSCOAAPLIBMGOOG
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170623C000490002017-06-02 11:50PM EDT49.0018.8522.6523.100.00-77513.28%
MSFT170623C000560002017-06-16 11:49PM EDT56.0014.1513.7514.100.00-2020171.88%
MSFT170623C000590002017-06-19 9:45AM EDT59.0011.8511.7512.000.958.72%112242.87%
MSFT170623C000600002017-06-19 5:34PM EDT60.0010.5310.7511.000.00-20226.56%
MSFT170623C000620002017-06-02 11:50PM EDT62.009.809.759.900.00-10257.23%
MSFT170623C000625002017-06-02 11:50PM EDT62.505.529.259.450.00-10249.41%
MSFT170623C000635002017-06-14 3:56PM EDT63.506.756.356.600.00-415193.75%
MSFT170623C000640002017-06-19 3:50PM EDT64.006.756.856.950.8514.41%2047162.50%
MSFT170623C000650002017-06-22 9:58AM EDT65.004.904.854.90-0.55-10.09%6024962.70%
MSFT170623C000655002017-06-14 1:35PM EDT65.505.504.454.600.00-102474.80%
MSFT170623C000660002017-06-21 11:14AM EDT66.004.303.803.900.00-24855.27%
MSFT170623C000665002017-06-21 9:45AM EDT66.503.803.353.450.00-212955.08%
MSFT170623C000670002017-06-22 9:55AM EDT67.002.932.852.88-0.47-13.82%12851241.41%
MSFT170623C000675002017-06-22 9:58AM EDT67.502.412.292.32-0.49-16.90%6718027.74%
MSFT170623C000680002017-06-22 9:58AM EDT68.001.921.881.91-0.49-20.33%6653032.62%
MSFT170623C000685002017-06-22 9:58AM EDT68.501.441.371.39-0.48-25.00%212,03424.61%
MSFT170623C000690002017-06-22 10:02AM EDT69.001.000.930.96-0.37-27.01%1521,26822.46%
MSFT170623C000695002017-06-22 9:58AM EDT69.500.590.540.58-0.36-37.89%491,09520.41%
MSFT170623C000700002017-06-22 10:00AM EDT70.000.280.280.30-0.24-46.15%1692,41119.24%
MSFT170623C000705002017-06-22 9:56AM EDT70.500.130.110.13-0.16-55.17%4442,29218.56%
MSFT170623C000710002017-06-22 10:01AM EDT71.000.050.040.05-0.07-58.33%2573,82518.75%
MSFT170623C000715002017-06-22 10:03AM EDT71.500.010.010.02-0.04-80.00%1854,59919.53%
MSFT170623C000720002017-06-21 2:54PM EDT72.000.020.010.020.00-3652,09623.83%
MSFT170623C000725002017-06-22 9:45AM EDT72.500.010.000.020.00-201,26828.13%
MSFT170623C000730002017-06-21 3:15PM EDT73.000.010.000.010.00-1473,68428.91%
MSFT170623C000735002017-06-21 12:56PM EDT73.500.010.000.020.00-1232236.33%
MSFT170623C000740002017-06-20 3:53PM EDT74.000.020.000.020.00-1336340.23%
MSFT170623C000745002017-06-19 9:44AM EDT74.500.020.000.02-0.02-50.00%38144.14%
MSFT170623C000750002017-06-16 1:48PM EDT75.000.010.010.02-0.01-50.00%1232447.66%
MSFT170623C000755002017-06-09 11:57PM EDT75.500.060.020.040.00-113354.69%
MSFT170623C000770002017-06-16 11:49PM EDT77.000.020.000.020.00-25056.25%
MSFT170623C000780002017-06-09 11:57PM EDT78.000.020.000.030.00-6666.41%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170623P000500002017-06-02 11:50PM EDT50.000.010.000.020.00-100100171.88%
MSFT170623P000550002017-06-09 3:52PM EDT55.000.010.000.01-0.02-66.67%910118.75%
MSFT170623P000555002017-06-09 11:58PM EDT55.500.010.000.010.00-860112.50%
MSFT170623P000560002017-06-09 11:58PM EDT56.000.010.000.040.00-90128.13%
MSFT170623P000565002017-06-12 10:29AM EDT56.500.020.000.030.01100.00%1188118.75%
MSFT170623P000575002017-06-02 11:50PM EDT57.500.030.000.040.00-66114.06%
MSFT170623P000580002017-06-16 10:19AM EDT58.000.010.000.01-0.03-75.00%41393.75%
MSFT170623P000590002017-06-02 11:50PM EDT59.000.020.000.030.00-9996.88%
MSFT170623P000600002017-06-13 9:35AM EDT60.000.020.000.020.00-122484.38%
MSFT170623P000605002017-06-15 3:25PM EDT60.500.010.000.020.00-810279.69%
MSFT170623P000610002017-06-14 9:53AM EDT61.000.020.000.040.00-125882.81%
MSFT170623P000615002017-06-14 9:52AM EDT61.500.020.000.020.00-511671.88%
MSFT170623P000620002017-06-12 3:58PM EDT62.000.040.030.050.0133.33%10011282.42%
MSFT170623P000625002017-06-16 3:56PM EDT62.500.010.010.03-0.01-50.00%5012769.53%
MSFT170623P000630002017-06-19 3:58PM EDT63.000.010.000.03-0.01-50.00%10115762.50%
MSFT170623P000635002017-06-21 9:43AM EDT63.500.010.000.010.00-11,47050.00%
MSFT170623P000640002017-06-22 9:42AM EDT64.000.010.000.02-0.02-66.67%125251.56%
MSFT170623P000645002017-06-19 12:22PM EDT64.500.030.020.03-0.03-50.00%414453.91%
MSFT170623P000650002017-06-22 9:42AM EDT65.000.030.000.030.02200.00%156051.17%
MSFT170623P000655002017-06-19 10:28AM EDT65.500.040.020.03-0.01-20.00%26013446.48%
MSFT170623P000660002017-06-21 3:59PM EDT66.000.010.000.030.00-1159241.80%
MSFT170623P000665002017-06-21 10:18AM EDT66.500.020.010.020.00-1062434.38%
MSFT170623P000670002017-06-21 1:46PM EDT67.000.010.000.020.00-1481830.08%
MSFT170623P000675002017-06-20 3:30PM EDT67.500.040.010.030.00-1361,41527.74%
MSFT170623P000680002017-06-21 3:22PM EDT68.000.020.020.030.00-6092,38622.66%
MSFT170623P000685002017-06-22 9:47AM EDT68.500.040.040.050.0133.33%151,68819.92%
MSFT170623P000690002017-06-22 9:45AM EDT69.000.060.080.100.0120.00%5112,56917.97%
MSFT170623P000695002017-06-22 9:58AM EDT69.500.190.180.200.0535.71%1162,15115.82%
MSFT170623P000700002017-06-22 10:00AM EDT70.000.370.380.400.1460.87%1072,65413.67%
MSFT170623P000705002017-06-22 9:52AM EDT70.500.650.740.770.2354.76%2,0162,50013.67%
MSFT170623P000710002017-06-22 9:56AM EDT71.001.111.111.130.3852.05%431,2510.00%
MSFT170623P000715002017-06-22 9:55AM EDT71.501.601.651.670.4539.13%77330.00%
MSFT170623P000720002017-06-22 9:53AM EDT72.002.062.102.120.3923.35%1021,1020.00%
MSFT170623P000725002017-06-22 9:55AM EDT72.502.582.632.660.4722.27%1241,2090.00%
MSFT170623P000730002017-06-22 9:30AM EDT73.002.683.153.200.020.75%265380.00%
MSFT170623P000735002017-06-22 9:30AM EDT73.503.203.703.750.051.59%12441.02%
MSFT170623P000740002017-06-19 10:21AM EDT74.003.403.103.20-0.30-8.11%971290.00%
MSFT170623P000745002017-06-19 3:50PM EDT74.503.753.153.75-0.80-17.58%68430.00%
MSFT170623P000750002017-06-09 11:58PM EDT75.002.784.605.150.00-22170.00%
MSFT170623P000755002017-06-21 9:36AM EDT75.505.155.605.700.00-5150.00%
MSFT170623P000760002017-06-09 11:58PM EDT76.006.205.655.850.00-10600.00%
MSFT170623P000770002017-06-22 9:34AM EDT77.007.007.107.201.5027.27%6100.00%