U.S. Markets open in 2 hrs 39 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
75.44+0.28 (+0.37%)
At close: 4:00PM EDT

75.42 -0.02 (-0.03%)
Pre-Market: 6:24AM EDT

People also watch
INTCCSCOAAPLGOOGIBM
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170922C000600002017-09-06 11:05AM EDT60.0013.6013.9514.100.00-2410.00%
MSFT170922C000650002017-08-30 9:38AM EDT65.008.208.959.350.00-42420.00%
MSFT170922C000655002017-09-19 3:50PM EDT65.509.900.000.000.00-8260.00%
MSFT170922C000660002017-09-11 2:59PM EDT66.008.709.2510.450.00-424120.31%
MSFT170922C000665002017-09-19 3:00PM EDT66.508.950.000.000.00-1000.00%
MSFT170922C000670002017-09-19 1:13PM EDT67.008.470.000.000.00-10260.00%
MSFT170922C000675002017-08-11 5:08PM EDT67.504.605.105.300.00-110.00%
MSFT170922C000680002017-09-13 10:53AM EDT68.007.007.157.850.00-16463.67%
MSFT170922C000690002017-09-08 3:30PM EDT69.005.055.055.20-0.56-9.98%180.00%
MSFT170922C000695002017-09-08 3:07PM EDT69.504.554.554.70+0.40+9.64%2270.00%
MSFT170922C000700002017-09-19 10:44AM EDT70.005.450.000.000.00-1290.00%
MSFT170922C000705002017-09-18 2:34PM EDT70.504.854.855.000.00-95144.92%
MSFT170922C000710002017-09-19 11:35AM EDT71.004.590.000.000.00-951530.00%
MSFT170922C000715002017-09-14 11:15AM EDT71.504.003.803.900.00-62840.00%
MSFT170922C000720002017-09-19 12:20PM EDT72.003.650.000.000.00-1600.00%
MSFT170922C000725002017-09-19 3:50PM EDT72.502.930.000.000.00-11700.00%
MSFT170922C000730002017-09-19 3:54PM EDT73.002.470.000.000.00-333990.00%
MSFT170922C000735002017-09-19 3:00PM EDT73.502.010.000.000.00-3100.00%
MSFT170922C000740002017-09-19 3:33PM EDT74.001.470.000.000.00-2801,4810.00%
MSFT170922C000745002017-09-19 3:58PM EDT74.501.030.000.000.00-21000.00%
MSFT170922C000750002017-09-19 3:56PM EDT75.000.670.000.000.00-46200.00%
MSFT170922C000755002017-09-19 3:48PM EDT75.500.340.000.000.00-1,2023,2390.39%
MSFT170922C000760002017-09-19 3:59PM EDT76.000.160.000.000.00-95203.13%
MSFT170922C000765002017-09-19 3:35PM EDT76.500.050.000.000.00-2211,9736.25%
MSFT170922C000770002017-09-19 2:35PM EDT77.000.040.000.000.00-651,2616.25%
MSFT170922C000775002017-09-18 2:07PM EDT77.500.040.000.030.00-15236118.56%
MSFT170922C000780002017-09-15 1:41PM EDT78.000.020.010.030.00-3032821.88%
MSFT170922C000785002017-09-08 10:35AM EDT78.500.020.000.040.00-2626.95%
MSFT170922C000790002017-09-05 9:45AM EDT79.000.030.000.030.00-13528.52%
MSFT170922C000800002017-09-12 9:51AM EDT80.000.010.000.020.00-23032.42%
MSFT170922C000810002017-09-01 11:58PM EDT81.000.030.000.030.00-1140.63%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170922P000600002017-08-24 12:05PM EDT60.000.030.000.060.00-663112.50%
MSFT170922P000640002017-09-15 11:53PM EDT64.000.020.000.020.00-1073.44%
MSFT170922P000650002017-09-11 10:33AM EDT65.000.010.000.010.00-120362.50%
MSFT170922P000660002017-09-12 12:24PM EDT66.000.020.000.020.00-12760.94%
MSFT170922P000665002017-09-14 1:14PM EDT66.500.020.000.030.00-13160.94%
MSFT170922P000670002017-09-06 3:57PM EDT67.000.040.030.050.00-63866.41%
MSFT170922P000675002017-09-12 9:46AM EDT67.500.010.000.030.00-25854.69%
MSFT170922P000680002017-09-15 1:01PM EDT68.000.010.000.03-0.02-66.67%1011451.56%
MSFT170922P000685002017-09-15 10:51AM EDT68.500.020.000.02-0.01-33.33%112550.00%
MSFT170922P000690002017-09-14 1:41PM EDT69.000.020.000.030.00-158150.00%
MSFT170922P000695002017-09-15 1:04PM EDT69.500.010.000.03-0.04-80.00%139746.48%
MSFT170922P000700002017-09-15 3:21PM EDT70.000.010.010.04-0.03-75.00%1160945.31%
MSFT170922P000705002017-09-15 10:52AM EDT70.500.020.000.05-0.09-81.82%5747843.36%
MSFT170922P000710002017-09-19 2:27PM EDT71.000.010.000.000.00-7091012.50%
MSFT170922P000715002017-09-19 3:39PM EDT71.500.020.000.000.00-1012.50%
MSFT170922P000720002017-09-19 1:37PM EDT72.000.020.000.000.00-2553512.50%
MSFT170922P000725002017-09-19 12:36PM EDT72.500.010.000.000.00-5012.50%
MSFT170922P000730002017-09-19 3:59PM EDT73.000.040.000.000.00-1956112.50%
MSFT170922P000735002017-09-19 3:30PM EDT73.500.050.000.000.00-3006.25%
MSFT170922P000740002017-09-19 3:47PM EDT74.000.080.000.000.00-1951,2906.25%
MSFT170922P000745002017-09-19 3:31PM EDT74.500.130.000.000.00-6652,2383.13%
MSFT170922P000750002017-09-19 3:57PM EDT75.000.220.000.000.00-1,22701.56%
MSFT170922P000755002017-09-19 3:59PM EDT75.500.450.000.000.00-6481,3690.00%
MSFT170922P000760002017-09-19 3:58PM EDT76.000.740.000.000.00-2454430.00%
MSFT170922P000765002017-09-19 3:38PM EDT76.501.150.000.000.00-501180.00%
MSFT170922P000770002017-09-19 11:57AM EDT77.001.560.000.000.00-101780.00%
MSFT170922P000775002017-09-19 3:47PM EDT77.502.120.000.000.00-16500.00%
MSFT170922P000780002017-09-19 2:15PM EDT78.002.330.000.000.00-2500.00%
MSFT170922P000785002017-09-19 3:00PM EDT78.503.050.000.000.00-3000.00%
MSFT170922P000790002017-09-18 10:58AM EDT79.003.403.553.650.00-8835.94%