U.S. Markets close in 4 hrs 42 mins

Microsoft Corporation (MSFT)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
72.975+0.825 (+1.143%)
As of 11:18AM EDT. Market open.
People also watch
INTCCSCOAAPLGOOGIBM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170825C000500002017-08-14 2:17PM EDT50.0023.6321.0024.350.00-140325.68%
MSFT170825C000600002017-08-21 1:00PM EDT60.0012.1513.0013.050.00-202092.19%
MSFT170825C000620002017-08-18 11:44PM EDT62.0010.8510.4510.650.00-110.00%
MSFT170825C000625002017-08-18 11:44PM EDT62.5010.309.9510.100.00-17220.00%
MSFT170825C000630002017-08-18 11:44PM EDT63.009.559.459.600.00-230.00%
MSFT170825C000635002017-08-18 11:44PM EDT63.509.058.959.100.00-11110.00%
MSFT170825C000645002017-08-18 11:44PM EDT64.509.057.958.250.00-600.00%
MSFT170825C000650002017-08-18 12:22PM EDT65.007.557.457.60-0.25-3.21%1160.00%
MSFT170825C000655002017-08-18 11:44PM EDT65.508.006.957.100.00-12120.00%
MSFT170825C000660002017-08-17 3:50PM EDT66.006.556.456.600.00-16160.00%
MSFT170825C000665002017-08-18 11:44PM EDT66.507.005.956.100.00-18140.00%
MSFT170825C000670002017-08-17 3:50PM EDT67.005.605.455.600.00-15290.00%
MSFT170825C000675002017-08-22 10:27AM EDT67.505.555.455.55-0.50-8.26%3546.09%
MSFT170825C000680002017-08-21 1:56PM EDT68.004.004.955.050.00-10942.58%
MSFT170825C000685002017-08-17 2:18PM EDT68.503.854.004.10-0.45-10.47%2310.00%
MSFT170825C000690002017-08-21 12:47PM EDT69.003.203.954.000.00-92528.52%
MSFT170825C000695002017-08-21 3:50PM EDT69.502.623.503.550.00-592531.84%
MSFT170825C000700002017-08-22 10:49AM EDT70.002.982.983.05+0.73+32.44%14033128.13%
MSFT170825C000705002017-08-22 10:27AM EDT70.502.582.522.55+0.88+51.76%214424.41%
MSFT170825C000710002017-08-22 10:27AM EDT71.002.102.022.04+0.94+81.03%1720419.83%
MSFT170825C000715002017-08-22 10:55AM EDT71.501.601.571.59+0.76+90.48%1532719.04%
MSFT170825C000720002017-08-22 10:41AM EDT72.001.181.121.14+0.56+90.32%3481,45516.90%
MSFT170825C000725002017-08-22 10:51AM EDT72.500.740.740.76+0.37+100.00%4472,40016.02%
MSFT170825C000730002017-08-22 11:01AM EDT73.000.440.420.43+0.24+120.00%9343,42314.50%
MSFT170825C000735002017-08-22 10:56AM EDT73.500.220.200.21+0.12+120.00%4812,63513.77%
MSFT170825C000740002017-08-22 10:40AM EDT74.000.110.090.10+0.07+175.00%3142,82614.06%
MSFT170825C000745002017-08-22 10:55AM EDT74.500.050.040.05+0.03+150.00%301,44114.94%
MSFT170825C000750002017-08-22 10:57AM EDT75.000.020.020.03+0.01+100.00%301,89916.41%
MSFT170825C000755002017-08-22 10:01AM EDT75.500.030.010.03+0.01+50.00%2041019.53%
MSFT170825C000760002017-08-18 2:56PM EDT76.000.010.000.01-0.02-66.67%3210,69718.75%
MSFT170825C000770002017-08-18 2:55PM EDT77.000.010.000.02-0.01-50.00%6353326.17%
MSFT170825C000775002017-08-17 3:25PM EDT77.500.010.000.020.00-67528.91%
MSFT170825C000780002017-08-10 3:56PM EDT78.000.030.000.020.00-1714831.25%
MSFT170825C000790002017-07-21 11:51PM EDT79.000.150.070.100.00-1148.83%
MSFT170825C000800002017-08-11 2:58PM EDT80.000.010.000.02-0.02-66.67%2069541.41%
MSFT170825C000810002017-08-04 10:50AM EDT81.000.020.000.03-0.03-60.00%21348.83%
MSFT170825C000850002017-07-21 11:51PM EDT85.000.060.000.020.00-10010058.59%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170825P000500002017-07-14 11:53PM EDT50.000.020.000.040.00-110110145.31%
MSFT170825P000550002017-07-21 11:51PM EDT55.000.040.020.040.00-1070118.75%
MSFT170825P000600002017-08-11 9:30AM EDT60.000.030.000.06-0.02-40.00%12885.16%
MSFT170825P000620002017-08-11 10:39AM EDT62.000.040.020.04+0.01+33.33%28072.66%
MSFT170825P000625002017-08-18 1:30PM EDT62.500.020.000.02-0.01-33.33%16860.94%
MSFT170825P000630002017-08-11 10:30AM EDT63.000.040.020.07+0.01+33.33%244871.09%
MSFT170825P000635002017-08-02 11:21AM EDT63.500.050.030.080.00-3869.92%
MSFT170825P000640002017-08-21 9:46AM EDT64.000.020.000.020.00-14851.56%
MSFT170825P000645002017-08-09 1:31PM EDT64.500.040.040.060.00-1562.11%
MSFT170825P000650002017-08-18 11:47AM EDT65.000.010.000.03-0.01-50.00%53214454.30%
MSFT170825P000655002017-08-18 3:41PM EDT65.500.010.000.050.00-11313550.00%
MSFT170825P000660002017-08-15 12:49PM EDT66.000.030.000.040.00-33850.39%
MSFT170825P000665002017-08-14 12:18PM EDT66.500.030.010.030.00-111344.92%
MSFT170825P000670002017-08-17 3:57PM EDT67.000.050.020.030.00-213341.80%
MSFT170825P000675002017-08-18 10:41AM EDT67.500.040.020.04+0.01+33.33%1018040.63%
MSFT170825P000680002017-08-22 9:31AM EDT68.000.020.000.02-0.01-33.33%1614733.59%
MSFT170825P000685002017-08-22 10:58AM EDT68.500.030.010.030.00-113732.42%
MSFT170825P000690002017-08-22 10:22AM EDT69.000.010.000.02-0.05-83.33%2330027.34%
MSFT170825P000695002017-08-22 10:13AM EDT69.500.010.010.02-0.05-83.33%19448024.61%
MSFT170825P000700002017-08-22 10:27AM EDT70.000.020.020.03-0.08-80.00%3899823.05%
MSFT170825P000705002017-08-22 10:10AM EDT70.500.030.020.04-0.15-83.33%14052921.09%
MSFT170825P000710002017-08-22 10:54AM EDT71.000.050.050.06-0.16-76.19%1791119.43%
MSFT170825P000715002017-08-22 10:13AM EDT71.500.110.080.09-0.17-60.71%2441,77717.58%
MSFT170825P000720002017-08-22 10:43AM EDT72.000.140.140.15-0.31-68.89%10084416.21%
MSFT170825P000725002017-08-22 10:58AM EDT72.500.260.240.26-0.52-66.67%4081,66715.14%
MSFT170825P000730002017-08-22 10:35AM EDT73.000.460.430.45-0.72-61.02%52586714.36%
MSFT170825P000735002017-08-22 10:27AM EDT73.500.700.700.72-0.82-53.95%341,24213.23%
MSFT170825P000740002017-08-22 10:24AM EDT74.001.051.101.12-0.93-46.97%2668613.87%
MSFT170825P000745002017-08-22 10:24AM EDT74.501.501.531.55-0.96-39.02%5021312.70%
MSFT170825P000750002017-08-22 10:19AM EDT75.002.962.012.030.00-119312.11%
MSFT170825P000755002017-08-21 3:50PM EDT75.503.452.512.510.00-1322760.00%
MSFT170825P000760002017-08-22 10:28AM EDT76.002.973.003.05-0.98-24.81%257821.88%
MSFT170825P000770002017-08-21 3:50PM EDT77.004.954.004.050.00-85627.34%
MSFT170825P000775002017-08-18 11:44PM EDT77.504.254.955.050.00-71062.40%
MSFT170825P000780002017-08-18 11:44PM EDT78.004.455.455.550.00-3366.50%
MSFT170825P000800002017-08-22 10:20AM EDT80.007.116.957.10-0.94-11.68%62251.56%
MSFT170825P000810002017-07-26 9:30AM EDT81.007.058.258.400.00-4478.03%
MSFT170825P001050002017-07-21 11:51PM EDT105.0032.1031.2032.100.00-99159.38%