U.S. Markets open in 7 hrs 55 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
73.16-0.89 (-1.20%)
At close: 4:00PM 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 EDT48.0025.5625.5025.950.00-73556.25%
MSFT170728C000500002017-06-22 6:00PM EDT50.0020.2020.2520.500.00-30300.00%
MSFT170728C000600002017-07-27 12:07PM EDT60.0014.180.000.000.00-1000.00%
MSFT170728C000610002017-07-14 11:53PM EDT61.0012.1511.7511.950.00-3300.00%
MSFT170728C000615002017-07-17 3:13PM EDT61.5011.7511.9512.400.00-211272.27%
MSFT170728C000620002017-07-14 11:53PM EDT62.0011.2510.7510.950.00-2100.00%
MSFT170728C000625002017-07-17 3:23PM EDT62.5010.7511.1511.400.00-139267.19%
MSFT170728C000630002017-07-18 11:32AM EDT63.0010.0510.3510.900.00-149236.72%
MSFT170728C000635002017-07-24 11:19AM EDT63.509.759.559.900.00-610146.09%
MSFT170728C000640002017-07-21 9:59AM EDT64.009.899.609.950.748.09%2053237.89%
MSFT170728C000645002017-07-18 12:51PM EDT64.508.408.109.400.00-4041140.63%
MSFT170728C000650002017-07-27 1:17PM EDT65.008.200.000.000.00-1300.00%
MSFT170728C000655002017-07-18 12:43PM EDT65.507.407.658.400.00-448177.15%
MSFT170728C000660002017-07-27 10:58AM EDT66.008.120.000.000.00-200.00%
MSFT170728C000665002017-07-06 9:47AM EDT66.503.003.603.700.00-20820.00%
MSFT170728C000670002017-07-26 3:44PM EDT67.006.956.006.400.00-22589.84%
MSFT170728C000675002017-07-27 9:38AM EDT67.506.500.000.000.00-200.00%
MSFT170728C000680002017-07-27 12:56PM EDT68.005.750.000.000.00-2000.00%
MSFT170728C000685002017-07-27 2:44PM EDT68.504.050.000.000.00-6600.00%
MSFT170728C000690002017-07-27 3:18PM EDT69.003.600.000.000.00-10100.00%
MSFT170728C000695002017-07-27 3:11PM EDT69.503.100.000.000.00-16000.00%
MSFT170728C000700002017-07-27 2:44PM EDT70.003.100.000.000.00-21800.00%
MSFT170728C000705002017-07-27 3:59PM EDT70.502.620.000.000.00-15000.00%
MSFT170728C000710002017-07-27 3:26PM EDT71.002.110.000.000.00-18200.00%
MSFT170728C000715002017-07-27 3:50PM EDT71.501.480.000.000.00-15700.00%
MSFT170728C000720002017-07-27 3:54PM EDT72.001.200.000.000.00-1,02900.00%
MSFT170728C000725002017-07-27 3:59PM EDT72.500.780.000.000.00-1,23600.00%
MSFT170728C000730002017-07-27 3:55PM EDT73.000.440.000.000.00-2,35100.00%
MSFT170728C000735002017-07-27 3:59PM EDT73.500.190.000.000.00-1,83303.13%
MSFT170728C000740002017-07-27 3:55PM EDT74.000.080.000.000.00-3,57506.25%
MSFT170728C000745002017-07-27 3:57PM EDT74.500.020.000.000.00-1,329012.50%
MSFT170728C000750002017-07-27 3:52PM EDT75.000.010.000.000.00-1,245012.50%
MSFT170728C000755002017-07-27 3:42PM EDT75.500.010.000.000.00-97012.50%
MSFT170728C000760002017-07-27 1:57PM EDT76.000.010.000.000.00-38025.00%
MSFT170728C000765002017-07-27 3:27PM EDT76.500.020.000.000.00-4025.00%
MSFT170728C000770002017-07-27 11:11AM EDT77.000.010.000.000.00-2025.00%
MSFT170728C000775002017-07-26 12:33PM EDT77.500.020.000.010.00-1677150.00%
MSFT170728C000780002017-07-26 12:14PM EDT78.000.010.000.020.00-9651254.69%
MSFT170728C000785002017-07-27 3:27PM EDT78.500.010.000.000.00-4025.00%
MSFT170728C000790002017-07-24 3:10PM EDT79.000.010.000.020.00-1742464.06%
MSFT170728C000800002017-07-27 10:59AM EDT80.000.020.000.000.00-4050.00%
MSFT170728C000810002017-07-21 11:51PM EDT81.000.020.000.020.00-1529481.25%
MSFT170728C000820002017-07-21 11:51PM EDT82.000.010.000.120.00-10573117.97%
MSFT170728C000830002017-07-21 11:51PM EDT83.000.010.000.020.00-121298.44%
MSFT170728C000840002017-07-21 11:51PM EDT84.000.010.000.020.00-102106.25%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170728P000500002017-06-16 11:50PM EDT50.000.020.000.050.00-20301.56%
MSFT170728P000550002017-07-27 11:55AM EDT55.000.010.000.000.00-10050.00%
MSFT170728P000600002017-07-21 3:56PM EDT60.000.030.000.010.0150.00%12396137.50%
MSFT170728P000615002017-07-14 11:53PM EDT61.500.050.020.030.00-180150.00%
MSFT170728P000620002017-07-20 9:44AM EDT62.000.020.000.130.00-5114166.41%
MSFT170728P000625002017-07-19 12:23PM EDT62.500.030.000.030.00-40150128.13%
MSFT170728P000630002017-07-21 12:49PM EDT63.000.010.000.03-0.02-66.67%1122123.44%
MSFT170728P000635002017-07-21 9:30AM EDT63.500.030.000.03-0.04-57.14%181117.19%
MSFT170728P000640002017-07-27 9:52AM EDT64.000.010.000.000.00-10050.00%
MSFT170728P000645002017-07-17 11:47AM EDT64.500.050.000.130.00-3058132.42%
MSFT170728P000650002017-07-26 1:41PM EDT65.000.020.000.020.00-1287395.31%
MSFT170728P000655002017-07-25 10:35AM EDT65.500.010.000.020.00-131990.63%
MSFT170728P000660002017-07-21 2:20PM EDT66.000.010.010.04-0.06-85.71%373,96395.31%
MSFT170728P000665002017-07-25 12:57PM EDT66.500.010.000.020.00-358078.13%
MSFT170728P000670002017-07-25 2:37PM EDT67.000.010.000.020.00-23975173.44%
MSFT170728P000675002017-07-26 3:42PM EDT67.500.010.000.010.00-111,13662.50%
MSFT170728P000680002017-07-27 2:42PM EDT68.000.010.000.000.00-8025.00%
MSFT170728P000685002017-07-27 1:39PM EDT68.500.020.000.000.00-6025.00%
MSFT170728P000690002017-07-27 2:03PM EDT69.000.010.000.000.00-26025.00%
MSFT170728P000695002017-07-27 3:27PM EDT69.500.010.000.000.00-135025.00%
MSFT170728P000700002017-07-27 3:52PM EDT70.000.020.000.000.00-130025.00%
MSFT170728P000705002017-07-27 1:40PM EDT70.500.020.000.000.00-149025.00%
MSFT170728P000710002017-07-27 3:52PM EDT71.000.040.000.000.00-227012.50%
MSFT170728P000715002017-07-27 3:53PM EDT71.500.040.000.000.00-135012.50%
MSFT170728P000720002017-07-27 3:59PM EDT72.000.070.000.000.00-1,83506.25%
MSFT170728P000725002017-07-27 3:57PM EDT72.500.150.000.000.00-1,65906.25%
MSFT170728P000730002017-07-27 3:59PM EDT73.000.310.000.000.00-7,18901.56%
MSFT170728P000735002017-07-27 3:54PM EDT73.500.550.000.000.00-2,65100.00%
MSFT170728P000740002017-07-27 3:54PM EDT74.001.000.000.000.00-2,64800.00%
MSFT170728P000745002017-07-27 3:58PM EDT74.501.470.000.000.00-23800.00%
MSFT170728P000750002017-07-27 3:35PM EDT75.002.240.000.000.00-41900.00%
MSFT170728P000755002017-07-27 3:34PM EDT75.502.440.000.000.00-31000.00%
MSFT170728P000760002017-07-27 3:08PM EDT76.002.940.000.000.00-21800.00%
MSFT170728P000765002017-07-27 1:14PM EDT76.503.300.000.000.00-33600.00%
MSFT170728P000770002017-07-27 2:42PM EDT77.004.350.000.000.00-20400.00%
MSFT170728P000775002017-07-27 2:42PM EDT77.504.850.000.000.00-9300.00%
MSFT170728P000780002017-07-27 1:17PM EDT78.004.800.000.000.00-3100.00%
MSFT170728P000785002017-07-27 1:24PM EDT78.505.850.000.000.00-3500.00%
MSFT170728P000790002017-07-27 2:43PM EDT79.006.500.000.000.00-1400.00%
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 EDT85.0014.2514.6014.800.00-100444.14%