U.S. Markets closed

Microsoft Corporation (MSFT)

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

75.44 0.00 (0.00%)
After hours: 6:48PM 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 EDT65.509.909.8510.00+0.30+3.12%81871.48%
MSFT170922C000660002017-09-11 2:59PM EDT66.008.709.2510.450.00-424104.30%
MSFT170922C000665002017-09-19 3:00PM EDT66.508.958.859.00+1.30+16.99%103264.84%
MSFT170922C000670002017-09-19 1:13PM EDT67.008.478.358.50+0.95+12.63%103661.72%
MSFT170922C000675002017-08-11 5:08PM EDT67.504.605.105.300.00-110.00%
MSFT170922C000680002017-09-13 10:53AM EDT68.007.007.157.850.00-16455.27%
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 EDT70.005.455.355.50+0.20+3.81%13042.19%
MSFT170922C000705002017-09-18 2:34PM EDT70.504.854.855.000.00-95139.06%
MSFT170922C000710002017-09-19 11:35AM EDT71.004.594.354.50+0.44+10.60%9521935.55%
MSFT170922C000715002017-09-14 11:15AM EDT71.504.003.803.900.00-62840.00%
MSFT170922C000720002017-09-19 12:20PM EDT72.003.653.403.500.00-1611328.91%
MSFT170922C000725002017-09-19 3:50PM EDT72.502.932.892.98+0.29+10.98%1171,20923.44%
MSFT170922C000730002017-09-19 3:54PM EDT73.002.472.412.49+0.16+6.93%3341721.09%
MSFT170922C000735002017-09-19 3:00PM EDT73.502.011.922.01+0.29+16.86%3195819.34%
MSFT170922C000740002017-09-19 3:33PM EDT74.001.471.451.54+0.18+13.95%2801,50617.29%
MSFT170922C000745002017-09-19 3:58PM EDT74.501.031.001.09+0.08+8.42%2101,02515.33%
MSFT170922C000750002017-09-19 3:56PM EDT75.000.670.650.69+0.13+24.07%4622,31113.87%
MSFT170922C000755002017-09-19 3:48PM EDT75.500.340.320.38+0.05+17.24%1,2023,67412.99%
MSFT170922C000760002017-09-19 3:59PM EDT76.000.160.140.17+0.04+33.33%9522,58412.26%
MSFT170922C000765002017-09-19 3:35PM EDT76.500.050.050.07-0.02-28.57%2211,93912.31%
MSFT170922C000770002017-09-19 2:35PM EDT77.000.040.020.03-0.06-60.00%651,21012.89%
MSFT170922C000775002017-09-18 2:07PM EDT77.500.040.000.030.00-15236116.02%
MSFT170922C000780002017-09-15 1:41PM EDT78.000.020.010.030.00-3032819.14%
MSFT170922C000785002017-09-08 10:35AM EDT78.500.020.000.040.00-2623.24%
MSFT170922C000790002017-09-05 9:45AM EDT79.000.030.000.030.00-13524.61%
MSFT170922C000800002017-09-12 9:51AM EDT80.000.010.000.020.00-23028.13%
MSFT170922C000810002017-09-01 11:58PM EDT81.000.030.000.030.00-1135.16%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170922P000600002017-08-24 12:05PM EDT60.000.030.000.060.00-66397.66%
MSFT170922P000640002017-09-15 11:53PM EDT64.000.020.000.020.00-1064.06%
MSFT170922P000650002017-09-11 10:33AM EDT65.000.010.000.010.00-120353.13%
MSFT170922P000660002017-09-12 12:24PM EDT66.000.020.000.020.00-12753.13%
MSFT170922P000665002017-09-14 1:14PM EDT66.500.020.000.030.00-13153.13%
MSFT170922P000670002017-09-06 3:57PM EDT67.000.040.030.050.00-63857.81%
MSFT170922P000675002017-09-12 9:46AM EDT67.500.010.000.030.00-25852.34%
MSFT170922P000680002017-09-15 1:01PM EDT68.000.010.000.03-0.02-66.67%1011449.22%
MSFT170922P000685002017-09-15 10:51AM EDT68.500.020.000.02-0.01-33.33%112543.75%
MSFT170922P000690002017-09-14 1:41PM EDT69.000.020.000.030.00-158143.36%
MSFT170922P000695002017-09-15 1:04PM EDT69.500.010.000.03-0.04-80.00%139740.23%
MSFT170922P000700002017-09-15 3:21PM EDT70.000.010.010.04-0.03-75.00%1160939.06%
MSFT170922P000705002017-09-15 10:52AM EDT70.500.020.000.05-0.09-81.82%5747837.50%
MSFT170922P000710002017-09-19 2:27PM EDT71.000.010.000.020.00-7096429.30%
MSFT170922P000715002017-09-19 3:39PM EDT71.500.020.000.03+0.01+100.00%132528.13%
MSFT170922P000720002017-09-19 1:37PM EDT72.000.020.000.03-0.01-33.33%2554525.20%
MSFT170922P000725002017-09-19 12:36PM EDT72.500.010.010.030.00-574922.07%
MSFT170922P000730002017-09-19 3:59PM EDT73.000.040.020.04-0.01-20.00%1956020.12%
MSFT170922P000735002017-09-19 3:30PM EDT73.500.050.030.06-0.03-37.50%3035118.56%
MSFT170922P000740002017-09-19 3:47PM EDT74.000.080.060.08-0.07-46.67%1951,14816.11%
MSFT170922P000745002017-09-19 3:31PM EDT74.500.130.110.14-0.08-38.10%6652,04614.94%
MSFT170922P000750002017-09-19 3:57PM EDT75.000.220.200.25-0.16-42.11%1,2272,80613.87%
MSFT170922P000755002017-09-19 3:59PM EDT75.500.450.400.44-0.12-21.05%6481,32812.99%
MSFT170922P000760002017-09-19 3:58PM EDT76.000.740.700.74-0.23-23.71%24539712.60%
MSFT170922P000765002017-09-19 3:38PM EDT76.501.151.101.19-0.19-14.18%5011415.33%
MSFT170922P000770002017-09-19 11:57AM EDT77.001.561.561.64-0.34-17.89%1018016.80%
MSFT170922P000775002017-09-19 3:47PM EDT77.502.122.062.13-0.27-11.30%1659119.63%
MSFT170922P000780002017-09-19 2:15PM EDT78.002.332.532.64-0.56-19.38%253823.83%
MSFT170922P000785002017-09-19 3:00PM EDT78.503.053.003.15-0.15-4.69%30927.93%
MSFT170922P000790002017-09-18 10:58AM EDT79.003.403.553.650.00-8831.25%