U.S. Markets close in 2 hrs 38 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.24-0.81 (-1.09%)
As of 1:22PM EDT. Market open.
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 EDT48.0025.5625.5025.950.00-73380.47%
MSFT170728C000500002017-06-22 6:00PM EDT50.0020.2020.2520.500.00-30300.00%
MSFT170728C000600002017-07-27 12:07PM EDT60.0014.1813.4514.200.795.90%1041221.09%
MSFT170728C000610002017-07-14 11:53PM EDT61.0012.1511.7511.950.00-3300.00%
MSFT170728C000615002017-07-17 3:13PM EDT61.5011.7511.9512.400.00-211184.38%
MSFT170728C000620002017-07-14 11:53PM EDT62.0011.2510.7510.950.00-2100.00%
MSFT170728C000625002017-07-17 3:23PM EDT62.5010.7511.1511.400.00-139182.03%
MSFT170728C000630002017-07-18 11:32AM EDT63.0010.0510.3510.900.00-149159.57%
MSFT170728C000635002017-07-24 11:19AM EDT63.509.759.8010.450.00-610153.32%
MSFT170728C000640002017-07-21 9:59AM EDT64.009.899.609.950.748.09%2053161.91%
MSFT170728C000645002017-07-18 12:51PM EDT64.508.408.109.400.00-404171.88%
MSFT170728C000650002017-07-27 9:32AM EDT65.008.698.508.60-0.46-5.03%1102126.56%
MSFT170728C000655002017-07-18 12:43PM EDT65.507.407.658.400.00-448117.58%
MSFT170728C000660002017-07-27 10:58AM EDT66.008.127.407.600.040.50%258108.98%
MSFT170728C000665002017-07-06 9:47AM EDT66.503.003.603.700.00-20820.00%
MSFT170728C000670002017-07-26 3:44PM EDT67.006.956.356.950.00-225111.13%
MSFT170728C000675002017-07-27 9:38AM EDT67.506.506.056.150.355.69%278100.39%
MSFT170728C000680002017-07-27 12:56PM EDT68.005.755.555.60-0.30-4.96%2055991.89%
MSFT170728C000685002017-07-25 2:17PM EDT68.505.784.855.600.00-267897.27%
MSFT170728C000690002017-07-27 12:56PM EDT69.004.754.554.60-0.15-3.06%633079.10%
MSFT170728C000695002017-07-27 12:58PM EDT69.503.954.054.10-0.56-12.42%7229572.66%
MSFT170728C000700002017-07-27 1:02PM EDT70.003.503.553.60-0.45-11.39%12473966.02%
MSFT170728C000705002017-07-27 12:58PM EDT70.503.052.993.05-0.35-10.29%241,40255.37%
MSFT170728C000710002017-07-27 1:01PM EDT71.002.472.572.66-0.51-17.11%965,20754.88%
MSFT170728C000715002017-07-27 1:00PM EDT71.502.062.122.15-0.41-16.60%10970349.61%
MSFT170728C000720002017-07-27 12:58PM EDT72.001.461.491.53-0.52-26.26%5491,30835.16%
MSFT170728C000725002017-07-27 12:58PM EDT72.501.001.071.09-0.50-33.33%3241,60330.37%
MSFT170728C000730002017-07-27 12:58PM EDT73.000.600.680.70-0.51-45.95%3502,10026.47%
MSFT170728C000735002017-07-27 1:01PM EDT73.500.280.350.37-0.37-56.92%6261,66422.56%
MSFT170728C000740002017-07-27 1:06PM EDT74.000.130.110.12-0.22-62.86%2,4979,87417.77%
MSFT170728C000745002017-07-27 1:04PM EDT74.500.050.050.06-0.07-58.33%7664,41319.34%
MSFT170728C000750002017-07-27 1:04PM EDT75.000.030.020.03-0.01-25.00%9705,42220.70%
MSFT170728C000755002017-07-27 1:00PM EDT75.500.010.010.02-0.01-50.00%642,21723.44%
MSFT170728C000760002017-07-27 12:58PM EDT76.000.010.000.010.00-234,00324.22%
MSFT170728C000765002017-07-26 2:53PM EDT76.500.010.000.020.00-115,86431.25%
MSFT170728C000770002017-07-27 11:11AM EDT77.000.010.000.010.00-288331.25%
MSFT170728C000775002017-07-26 12:33PM EDT77.500.020.000.010.00-1677135.16%
MSFT170728C000780002017-07-26 12:14PM EDT78.000.010.000.020.00-9651242.19%
MSFT170728C000785002017-07-24 3:43PM EDT78.500.010.000.020.00-6558846.09%
MSFT170728C000790002017-07-24 3:10PM EDT79.000.010.000.020.00-1742449.22%
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 EDT82.000.010.000.120.00-1057382.81%
MSFT170728C000830002017-07-21 11:51PM EDT83.000.010.000.020.00-121268.75%
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 EDT50.000.020.000.050.00-20214.06%
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%1239698.44%
MSFT170728P000615002017-07-14 11:53PM EDT61.500.050.020.030.00-180106.25%
MSFT170728P000620002017-07-20 9:44AM EDT62.000.020.000.130.00-5114118.36%
MSFT170728P000625002017-07-19 12:23PM EDT62.500.030.000.030.00-4015092.19%
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 EDT64.500.050.000.130.00-305894.53%
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%373,96367.97%
MSFT170728P000665002017-07-25 12:57PM EDT66.500.010.000.020.00-358056.25%
MSFT170728P000670002017-07-25 2:37PM EDT67.000.010.000.020.00-23975152.34%
MSFT170728P000675002017-07-26 3:42PM EDT67.500.010.000.010.00-111,13648.44%
MSFT170728P000680002017-07-27 12:58PM EDT68.000.010.000.010.00-574444.53%
MSFT170728P000685002017-07-26 9:30AM EDT68.500.750.000.020.00-2583145.31%
MSFT170728P000690002017-07-27 11:18AM EDT69.000.010.000.02-0.01-50.00%1157941.02%
MSFT170728P000695002017-07-27 11:21AM EDT69.500.010.000.01-0.01-50.00%1178632.81%
MSFT170728P000700002017-07-27 12:38PM EDT70.000.010.000.020.00-714,65832.42%
MSFT170728P000705002017-07-27 12:43PM EDT70.500.010.000.02-0.01-50.00%1441,77228.13%
MSFT170728P000710002017-07-27 12:58PM EDT71.000.030.010.030.02200.00%51,07225.78%
MSFT170728P000715002017-07-27 11:25AM EDT71.500.020.010.03-0.01-33.33%1293921.09%
MSFT170728P000720002017-07-27 12:59PM EDT72.000.020.030.040.00-401,41117.38%
MSFT170728P000725002017-07-27 12:56PM EDT72.500.040.030.050.00-1911,03012.79%
MSFT170728P000730002017-07-27 1:06PM EDT73.000.120.090.110.0333.33%2,0152,6729.67%
MSFT170728P000735002017-07-27 1:04PM EDT73.500.270.240.270.1168.75%1,4762,0703.71%
MSFT170728P000740002017-07-27 1:01PM EDT74.000.600.570.600.2676.47%1,9852,8800.00%
MSFT170728P000745002017-07-27 1:00PM EDT74.501.001.031.080.3656.25%1226660.00%
MSFT170728P000750002017-07-27 1:00PM EDT75.001.511.501.550.3631.30%2655600.00%
MSFT170728P000755002017-07-27 1:03PM EDT75.501.891.921.990.2515.24%1641960.00%
MSFT170728P000760002017-07-27 1:00PM EDT76.002.482.392.430.3616.98%1172370.00%
MSFT170728P000765002017-07-27 1:03PM EDT76.502.952.922.960.3011.32%1371850.00%
MSFT170728P000770002017-07-27 12:58PM EDT77.003.603.353.400.4514.29%64990.00%
MSFT170728P000775002017-07-27 12:56PM EDT77.503.803.954.000.5015.15%141650.00%
MSFT170728P000780002017-07-27 12:56PM EDT78.004.304.354.400.204.88%21570.00%
MSFT170728P000785002017-07-27 10:33AM EDT78.504.404.905.00-2.45-35.77%28100.00%
MSFT170728P000790002017-07-26 10:17AM EDT79.004.815.255.800.00-9755.47%
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 EDT85.0014.2514.6014.800.00-100316.99%