U.S. Markets open in 4 hrs 44 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
74.05-0.14 (-0.19%)
At close: 4:00PM EDT

74.21 0.16 (0.22%)
Pre-Market: 4:17AM 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 EDT48.0025.5625.5025.950.00-730.00%
MSFT170728C000500002017-06-22 6:00PM EDT50.0020.2020.2520.500.00-30300.00%
MSFT170728C000600002017-07-24 12:49PM EDT60.0013.3913.9014.100.00-541138.28%
MSFT170728C000610002017-07-14 11:53PM EDT61.0012.1511.7511.950.00-3300.00%
MSFT170728C000615002017-07-17 3:13PM EDT61.5011.7511.9512.400.00-2110.00%
MSFT170728C000620002017-07-14 11:53PM EDT62.0011.2510.7510.950.00-2100.00%
MSFT170728C000625002017-07-17 3:23PM EDT62.5010.7511.1511.400.00-1390.00%
MSFT170728C000630002017-07-18 11:32AM EDT63.0010.0510.3510.900.00-1490.00%
MSFT170728C000635002017-07-24 11:19AM EDT63.509.7510.3510.600.00-610105.47%
MSFT170728C000640002017-07-21 9:59AM EDT64.009.899.609.950.748.09%20530.00%
MSFT170728C000645002017-07-18 12:51PM EDT64.508.408.109.400.00-40410.00%
MSFT170728C000650002017-07-25 3:35PM EDT65.009.159.009.100.00-610250.00%
MSFT170728C000655002017-07-18 12:43PM EDT65.507.407.658.400.00-4480.00%
MSFT170728C000660002017-07-20 3:01PM EDT66.008.087.057.900.00-2580.00%
MSFT170728C000665002017-07-06 9:47AM EDT66.503.003.603.700.00-20820.00%
MSFT170728C000670002017-07-26 3:44PM EDT67.006.950.000.000.00-200.00%
MSFT170728C000675002017-07-19 9:30AM EDT67.506.156.006.400.00-10780.00%
MSFT170728C000680002017-07-26 11:31AM EDT68.006.050.000.000.00-200.00%
MSFT170728C000685002017-07-25 2:17PM EDT68.505.785.505.600.00-267859.77%
MSFT170728C000690002017-07-25 12:28PM EDT69.004.905.005.100.00-433055.08%
MSFT170728C000695002017-07-26 3:58PM EDT69.504.510.000.000.00-300.00%
MSFT170728C000700002017-07-26 3:44PM EDT70.003.950.000.000.00-10400.00%
MSFT170728C000705002017-07-26 3:00PM EDT70.503.400.000.000.00-1,74800.00%
MSFT170728C000710002017-07-26 3:28PM EDT71.002.980.000.000.00-7,21900.00%
MSFT170728C000715002017-07-26 2:22PM EDT71.502.470.000.000.00-4300.00%
MSFT170728C000720002017-07-26 3:31PM EDT72.001.980.000.000.00-22100.00%
MSFT170728C000725002017-07-26 3:57PM EDT72.501.500.000.000.00-58000.00%
MSFT170728C000730002017-07-26 3:59PM EDT73.001.110.000.000.00-60500.00%
MSFT170728C000735002017-07-26 3:59PM EDT73.500.650.000.000.00-63900.00%
MSFT170728C000740002017-07-26 3:59PM EDT74.000.350.000.000.00-9,34600.00%
MSFT170728C000745002017-07-26 3:53PM EDT74.500.120.000.000.00-1,34803.13%
MSFT170728C000750002017-07-26 3:56PM EDT75.000.040.000.000.00-1,73906.25%
MSFT170728C000755002017-07-26 3:37PM EDT75.500.020.000.000.00-5006.25%
MSFT170728C000760002017-07-26 2:42PM EDT76.000.010.000.000.00-120012.50%
MSFT170728C000765002017-07-26 2:53PM EDT76.500.010.000.000.00-11012.50%
MSFT170728C000770002017-07-26 2:44PM EDT77.000.010.000.000.00-15012.50%
MSFT170728C000775002017-07-26 12:33PM EDT77.500.020.000.000.00-16012.50%
MSFT170728C000780002017-07-26 12:14PM EDT78.000.010.000.000.00-96012.50%
MSFT170728C000785002017-07-24 3:43PM EDT78.500.010.000.020.00-6558839.84%
MSFT170728C000790002017-07-24 3:10PM EDT79.000.010.000.020.00-1742443.36%
MSFT170728C000800002017-07-26 9:53AM EDT80.000.010.000.000.00-1025.00%
MSFT170728C000810002017-07-21 11:51PM EDT81.000.020.000.020.00-1529451.56%
MSFT170728C000820002017-07-21 11:51PM EDT82.000.010.000.120.00-1057375.78%
MSFT170728C000830002017-07-21 11:51PM EDT83.000.010.000.020.00-121264.06%
MSFT170728C000840002017-07-21 11:51PM EDT84.000.010.000.020.00-10270.31%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170728P000500002017-06-16 11:50PM EDT50.000.020.000.050.00-20218.75%
MSFT170728P000550002017-07-21 11:45AM EDT55.000.020.000.010.01100.00%1074143.75%
MSFT170728P000600002017-07-21 3:56PM EDT60.000.030.000.010.0150.00%12396103.13%
MSFT170728P000615002017-07-14 11:53PM EDT61.500.050.020.030.00-180112.50%
MSFT170728P000620002017-07-20 9:44AM EDT62.000.020.000.130.00-5114125.00%
MSFT170728P000625002017-07-19 12:23PM EDT62.500.030.000.030.00-4015096.88%
MSFT170728P000630002017-07-21 12:49PM EDT63.000.010.000.03-0.02-66.67%112293.75%
MSFT170728P000635002017-07-21 9:30AM EDT63.500.030.000.03-0.04-57.14%18189.06%
MSFT170728P000640002017-07-26 11:11AM EDT64.000.010.000.000.00-10050.00%
MSFT170728P000645002017-07-17 11:47AM EDT64.500.050.000.130.00-3058100.78%
MSFT170728P000650002017-07-26 1:41PM EDT65.000.020.000.000.00-12050.00%
MSFT170728P000655002017-07-25 10:35AM EDT65.500.010.000.020.00-131968.75%
MSFT170728P000660002017-07-21 2:20PM EDT66.000.010.010.04-0.06-85.71%373,96374.22%
MSFT170728P000665002017-07-25 12:57PM EDT66.500.010.000.020.00-358060.94%
MSFT170728P000670002017-07-25 2:37PM EDT67.000.010.000.020.00-23975157.81%
MSFT170728P000675002017-07-26 3:42PM EDT67.500.010.000.000.00-11025.00%
MSFT170728P000680002017-07-25 9:37AM EDT68.000.010.000.010.00-474450.00%
MSFT170728P000685002017-07-26 9:30AM EDT68.500.750.000.000.00-25025.00%
MSFT170728P000690002017-07-25 3:00PM EDT69.000.020.000.010.00-4757942.19%
MSFT170728P000695002017-07-25 10:52AM EDT69.500.020.000.010.00-15078639.06%
MSFT170728P000700002017-07-26 3:59PM EDT70.000.010.000.000.00-37025.00%
MSFT170728P000705002017-07-26 9:49AM EDT70.500.020.000.000.00-11012.50%
MSFT170728P000710002017-07-26 2:46PM EDT71.000.010.000.000.00-128012.50%
MSFT170728P000715002017-07-26 11:56AM EDT71.500.030.000.000.00-8012.50%
MSFT170728P000720002017-07-26 2:48PM EDT72.000.020.000.000.00-82012.50%
MSFT170728P000725002017-07-26 3:53PM EDT72.500.040.000.000.00-13406.25%
MSFT170728P000730002017-07-26 3:46PM EDT73.000.090.000.000.00-62206.25%
MSFT170728P000735002017-07-26 3:57PM EDT73.500.160.000.000.00-1,11503.13%
MSFT170728P000740002017-07-26 3:58PM EDT74.000.340.000.000.00-1,96500.39%
MSFT170728P000745002017-07-26 3:18PM EDT74.500.640.000.000.00-73500.00%
MSFT170728P000750002017-07-26 3:45PM EDT75.001.150.000.000.00-39500.00%
MSFT170728P000755002017-07-26 3:46PM EDT75.501.640.000.000.00-18900.00%
MSFT170728P000760002017-07-26 3:00PM EDT76.002.120.000.000.00-24400.00%
MSFT170728P000765002017-07-26 2:00PM EDT76.502.650.000.000.00-14500.00%
MSFT170728P000770002017-07-26 2:00PM EDT77.003.150.000.000.00-8800.00%
MSFT170728P000775002017-07-26 10:28AM EDT77.503.300.000.000.00-900.00%
MSFT170728P000780002017-07-26 3:45PM EDT78.004.100.000.000.00-1900.00%
MSFT170728P000785002017-07-14 11:53PM EDT78.506.855.755.900.00-1010137.99%
MSFT170728P000790002017-07-26 10:17AM EDT79.004.810.000.000.00-900.00%
MSFT170728P000800002017-07-21 11:51PM EDT80.005.826.006.650.00-5595.31%
MSFT170728P000810002017-07-21 11:51PM EDT81.006.957.107.450.00-2020100.98%
MSFT170728P000830002017-07-21 11:51PM EDT83.009.309.109.300.00-100111.91%
MSFT170728P000840002017-07-21 11:51PM EDT84.009.9510.1010.300.00-11120.51%
MSFT170728P000850002017-06-22 6:00PM EDT85.0014.2514.6014.800.00-100345.12%