U.S. Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.49+0.09 (+0.12%)
At close: 4:00PM EDT

72.49 0.00 (0.00%)
After hours: 4:57PM EDT

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 EDT35.0038.5537.1039.000.00-1440882.03%
MSFT170818C000400002017-08-14 3:01PM EDT40.0033.6032.1033.200.00-1550584.38%
MSFT170818C000425002017-08-14 2:03PM EDT42.5031.1229.8030.950.00-40624.22%
MSFT170818C000450002017-08-14 2:15PM EDT45.0028.7027.1528.200.00-1400492.97%
MSFT170818C000475002017-08-14 2:04PM EDT47.5026.1024.6025.450.00-240346.88%
MSFT170818C000550002017-08-14 3:47PM EDT55.0018.5017.2018.200.00-2150317.19%
MSFT170818C000575002017-08-14 2:06PM EDT57.5016.1414.1016.100.00-561242.97%
MSFT170818C000600002017-08-18 3:58PM EDT60.0012.4412.3512.55-0.41-3.19%151184.38%
MSFT170818C000620002017-07-28 11:58PM EDT62.0012.2010.9511.150.00-11258.98%
MSFT170818C000625002017-08-18 10:23AM EDT62.509.739.6510.85-1.47-13.13%39201.95%
MSFT170818C000630002017-08-14 2:02PM EDT63.0010.638.9010.150.00-710131.25%
MSFT170818C000640002017-07-28 11:58PM EDT64.009.708.959.150.00-11220.31%
MSFT170818C000650002017-08-18 1:03PM EDT65.007.657.457.55+0.10+1.32%3010587.50%
MSFT170818C000660002017-08-18 4:59PM EDT66.006.506.406.600.00-7178.13%
MSFT170818C000665002017-08-17 3:50PM EDT66.506.005.956.050.00-4771.88%
MSFT170818C000670002017-08-16 1:58PM EDT67.006.605.405.950.00-1010114.45%
MSFT170818C000675002017-08-18 3:38PM EDT67.505.254.955.05-0.05-0.94%5119860.94%
MSFT170818C000680002017-08-18 1:02PM EDT68.004.654.454.55+0.10+2.20%273556.25%
MSFT170818C000685002017-08-18 12:16PM EDT68.504.203.954.05+0.15+3.70%711650.00%
MSFT170818C000690002017-08-18 11:59AM EDT69.003.553.403.55-0.15-4.05%40560.94%
MSFT170818C000695002017-08-18 12:18PM EDT69.503.052.933.050.00-468553.91%
MSFT170818C000700002017-08-18 3:59PM EDT70.002.472.432.52-0.05-1.98%33397240.23%
MSFT170818C000705002017-08-18 1:20PM EDT70.502.221.922.02+0.07+3.26%4119933.59%
MSFT170818C000710002017-08-18 3:45PM EDT71.001.741.441.52+0.17+10.83%50634426.56%
MSFT170818C000715002017-08-18 3:45PM EDT71.501.240.951.02+0.13+11.71%24914919.53%
MSFT170818C000720002017-08-18 3:53PM EDT72.000.570.430.51-0.06-9.52%1,32651910.35%
MSFT170818C000725002017-08-18 3:59PM EDT72.500.010.000.03-0.31-96.88%6,6944,0022.34%
MSFT170818C000730002017-08-18 3:52PM EDT73.000.010.000.01-0.09-90.00%4,4944,2808.99%
MSFT170818C000735002017-08-18 3:56PM EDT73.500.010.000.01-0.03-75.00%3005,22815.24%
MSFT170818C000740002017-08-18 3:56PM EDT74.000.010.000.010.00-3645,54921.09%
MSFT170818C000745002017-08-18 1:40PM EDT74.500.010.000.010.00-1302,27826.56%
MSFT170818C000750002017-08-18 3:52PM EDT75.000.010.000.010.00-11634,36132.03%
MSFT170818C000755002017-08-17 1:13PM EDT75.500.010.000.010.00-12,59937.50%
MSFT170818C000760002017-08-18 3:34PM EDT76.000.010.000.030.00-22,73150.78%
MSFT170818C000765002017-08-15 3:53PM EDT76.500.020.000.010.00-327246.88%
MSFT170818C000770002017-08-11 10:02AM EDT77.000.010.000.01-0.01-50.00%179852.34%
MSFT170818C000775002017-08-18 3:08PM EDT77.500.010.000.010.00-2420,71653.13%
MSFT170818C000780002017-08-15 10:22AM EDT78.000.010.000.040.00-213068.75%
MSFT170818C000785002017-08-02 12:36PM EDT78.500.010.000.030.00-21870.31%
MSFT170818C000790002017-08-18 1:53PM EDT79.000.020.000.04-0.03-60.00%102378.13%
MSFT170818C000800002017-08-11 3:17PM EDT80.000.010.000.01-0.01-50.00%5032,44275.00%
MSFT170818C000850002017-08-04 12:33PM EDT85.000.010.000.02-0.02-66.67%1963121.88%
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 EDT47.500.020.000.010.00-1363275.00%
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%81,615203.13%
MSFT170818P000575002017-08-14 11:49AM EDT57.500.010.000.030.00-3800181.25%
MSFT170818P000600002017-08-18 11:20AM EDT60.000.010.000.010.00-51,552131.25%
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 EDT62.500.010.000.010.00-16,736106.25%
MSFT170818P000630002017-08-18 1:30PM EDT63.000.010.000.020.00-1255109.38%
MSFT170818P000635002017-08-11 5:09PM EDT63.500.020.000.050.00-700700118.75%
MSFT170818P000640002017-08-10 3:42PM EDT64.000.050.010.020.00-230514104.69%
MSFT170818P000650002017-08-18 3:58PM EDT65.000.020.000.01+0.01+100.00%2310,54681.25%
MSFT170818P000655002017-08-11 9:52AM EDT65.500.040.010.03-0.01-20.00%5218590.63%
MSFT170818P000660002017-08-14 1:57PM EDT66.000.010.000.020.00-5235378.13%
MSFT170818P000665002017-08-14 12:43PM EDT66.500.010.000.040.00-1911679.69%
MSFT170818P000670002017-08-17 3:57PM EDT67.000.010.000.030.00-262070.31%
MSFT170818P000675002017-08-18 2:37PM EDT67.500.010.000.010.00-246,77556.25%
MSFT170818P000680002017-08-17 9:45AM EDT68.000.010.000.020.00-9026656.25%
MSFT170818P000685002017-08-16 2:24PM EDT68.500.010.000.030.00-3031,23553.13%
MSFT170818P000690002017-08-18 2:02PM EDT69.000.010.000.010.00-1067344.53%
MSFT170818P000695002017-08-18 3:50PM EDT69.500.010.000.030.00-131,26846.88%
MSFT170818P000700002017-08-18 3:48PM EDT70.000.010.000.01-0.01-50.00%14421,24532.81%
MSFT170818P000705002017-08-18 11:34AM EDT70.500.010.000.020.00-691,07130.86%
MSFT170818P000710002017-08-18 3:53PM EDT71.000.010.000.02-0.02-66.67%1462,14824.22%
MSFT170818P000715002017-08-18 3:56PM EDT71.500.010.000.01-0.06-85.71%1,3202,60115.24%
MSFT170818P000720002017-08-18 3:58PM EDT72.000.010.000.02-0.16-94.12%1,4442,67610.35%
MSFT170818P000725002017-08-18 3:59PM EDT72.500.010.000.05-0.34-97.14%5,9906,7652.93%
MSFT170818P000730002017-08-18 3:56PM EDT73.000.660.490.55-0.01-1.49%1,5812,49013.09%
MSFT170818P000735002017-08-18 3:58PM EDT73.501.030.961.05-0.04-3.74%1,0703,09821.09%
MSFT170818P000740002017-08-18 3:50PM EDT74.001.361.471.55-0.17-11.11%4771,74328.13%
MSFT170818P000745002017-08-18 3:50PM EDT74.501.841.962.05-0.07-3.66%13562935.16%
MSFT170818P000750002017-08-18 3:35PM EDT75.002.302.462.55-0.17-6.88%9496,35341.41%
MSFT170818P000755002017-08-18 3:50PM EDT75.502.852.913.05-0.12-4.04%1727947.66%
MSFT170818P000760002017-08-18 11:20AM EDT76.003.703.453.55+0.25+7.25%211,04653.91%
MSFT170818P000765002017-08-18 3:50PM EDT76.503.853.954.05+0.10+2.67%503359.38%
MSFT170818P000770002017-08-18 3:50PM EDT77.004.354.454.55-0.10-2.25%69565.63%
MSFT170818P000775002017-08-18 12:41PM EDT77.504.764.955.05+0.09+1.93%1115771.09%
MSFT170818P000780002017-08-17 3:50PM EDT78.005.505.205.550.00-831476.56%
MSFT170818P000785002017-08-16 10:46AM EDT78.505.805.956.05+0.85+17.17%244682.03%
MSFT170818P000790002017-08-18 10:47AM EDT79.006.756.256.55+0.25+3.85%19087.50%
MSFT170818P000800002017-08-17 3:50PM EDT80.007.507.407.550.00-155,03497.66%
MSFT170818P000810002017-08-11 5:09PM EDT81.008.358.609.050.00-1010165.63%
MSFT170818P000820002017-08-02 2:32PM EDT82.0010.1510.1510.250.00-2526225.00%
MSFT170818P000850002017-08-07 3:50PM EDT85.0012.9012.9013.00+1.45+12.66%1026234.38%
MSFT170818P000900002017-08-11 11:39AM EDT90.0018.3217.7018.15+1.27+7.45%631288.48%
MSFT170818P000950002017-08-16 2:07PM EDT95.0021.3022.1022.750.00-10634303.91%
MSFT170818P001000002017-07-21 1:28PM EDT100.0026.9526.3026.95-2.25-7.71%10260.00%