U.S. Markets closed

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.60-0.19 (-0.26%)
At close: 4:00PM EDT

73.57 -0.03 (-0.04%)
After hours: 4:06PM 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 EDT48.0025.5625.5025.950.00-73187.11%
MSFT170728C000500002017-06-22 6:00PM EDT50.0020.2020.2520.500.00-30300.00%
MSFT170728C000600002017-07-24 12:49PM EDT60.0013.3913.5013.85-0.28-2.05%54691.02%
MSFT170728C000610002017-07-14 11:53PM EDT61.0012.1511.7511.950.00-3300.00%
MSFT170728C000615002017-07-17 3:13PM EDT61.5011.7511.9512.400.00-21181.64%
MSFT170728C000620002017-07-14 11:53PM EDT62.0011.2510.7510.950.00-2100.00%
MSFT170728C000625002017-07-17 3:23PM EDT62.5010.7511.1511.400.00-13988.87%
MSFT170728C000630002017-07-18 11:32AM EDT63.0010.0510.3510.900.00-14960.94%
MSFT170728C000635002017-07-24 11:19AM EDT63.509.7510.0510.200.859.55%6758.20%
MSFT170728C000640002017-07-21 9:59AM EDT64.009.899.609.950.748.09%205378.32%
MSFT170728C000645002017-07-18 12:51PM EDT64.508.408.109.400.00-404185.35%
MSFT170728C000650002017-07-24 11:19AM EDT65.008.308.658.750.405.06%110363.48%
MSFT170728C000655002017-07-18 12:43PM EDT65.507.407.658.400.00-44877.83%
MSFT170728C000660002017-07-20 3:01PM EDT66.008.087.057.900.00-25874.02%
MSFT170728C000665002017-07-06 9:47AM EDT66.503.003.603.700.00-20820.00%
MSFT170728C000670002017-07-20 10:16AM EDT67.006.656.606.950.00-12557.52%
MSFT170728C000675002017-07-19 9:30AM EDT67.506.156.006.400.00-107862.50%
MSFT170728C000680002017-07-24 10:24AM EDT68.005.435.655.800.030.56%2355952.34%
MSFT170728C000685002017-07-24 2:39PM EDT68.504.905.105.25-0.60-10.91%568145.12%
MSFT170728C000690002017-07-24 2:21PM EDT69.004.424.654.75-0.38-7.92%1133641.60%
MSFT170728C000695002017-07-21 3:21PM EDT69.503.944.154.45-0.72-15.45%1129049.41%
MSFT170728C000700002017-07-24 3:48PM EDT70.003.753.603.650.071.90%1491,61326.56%
MSFT170728C000705002017-07-24 3:48PM EDT70.503.253.103.200.4516.07%751,98327.74%
MSFT170728C000710002017-07-24 3:47PM EDT71.002.722.702.75-0.06-2.16%1127,91427.25%
MSFT170728C000715002017-07-24 3:38PM EDT71.502.182.252.270.189.00%2069524.51%
MSFT170728C000720002017-07-24 3:43PM EDT72.001.751.781.800.00-3921,46221.78%
MSFT170728C000725002017-07-24 3:47PM EDT72.501.331.361.35-0.07-5.00%1,1551,48419.34%
MSFT170728C000730002017-07-24 3:46PM EDT73.000.920.840.85-0.20-17.86%2,1223,23814.41%
MSFT170728C000735002017-07-24 3:48PM EDT73.500.600.610.62-0.15-20.00%1,8992,14816.55%
MSFT170728C000740002017-07-24 3:46PM EDT74.000.350.350.36-0.18-33.96%2,99712,01615.58%
MSFT170728C000745002017-07-24 3:49PM EDT74.500.180.180.20-0.16-47.06%1,3084,22515.43%
MSFT170728C000750002017-07-24 3:40PM EDT75.000.100.100.11-0.11-52.38%1,8815,74015.82%
MSFT170728C000755002017-07-24 3:37PM EDT75.500.040.040.05-0.07-63.64%2922,11815.63%
MSFT170728C000760002017-07-24 3:21PM EDT76.000.040.030.04-0.03-42.86%6634,04217.58%
MSFT170728C000765002017-07-24 2:02PM EDT76.500.030.020.03-0.01-25.00%195,89519.34%
MSFT170728C000770002017-07-24 2:44PM EDT77.000.030.020.03-0.01-25.00%2691921.88%
MSFT170728C000775002017-07-21 3:54PM EDT77.500.020.020.05-0.41-95.35%39358726.95%
MSFT170728C000780002017-07-24 10:12AM EDT78.000.020.000.02-0.01-33.33%7353725.00%
MSFT170728C000785002017-07-24 3:43PM EDT78.500.010.010.02-0.21-95.45%6522127.34%
MSFT170728C000790002017-07-24 3:10PM EDT79.000.010.000.02-0.02-66.67%1741329.69%
MSFT170728C000800002017-07-21 3:54PM EDT80.000.020.020.03-0.08-80.00%3941,72236.33%
MSFT170728C000810002017-07-21 11:51PM EDT81.000.020.000.020.00-1529438.28%
MSFT170728C000820002017-07-21 11:51PM EDT82.000.010.000.120.00-1057350.39%
MSFT170728C000830002017-07-21 11:51PM EDT83.000.010.000.020.00-121246.09%
MSFT170728C000840002017-07-21 11:51PM EDT84.000.010.000.020.00-10250.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170728P000500002017-06-16 11:50PM EDT50.000.020.000.050.00-20136.72%
MSFT170728P000550002017-07-21 11:45AM EDT55.000.020.000.010.01100.00%107487.50%
MSFT170728P000600002017-07-21 3:56PM EDT60.000.030.000.010.0150.00%1239664.06%
MSFT170728P000615002017-07-14 11:53PM EDT61.500.050.020.030.00-18068.75%
MSFT170728P000620002017-07-20 9:44AM EDT62.000.020.000.130.00-511476.56%
MSFT170728P000625002017-07-19 12:23PM EDT62.500.030.000.030.00-4015059.38%
MSFT170728P000630002017-07-21 12:49PM EDT63.000.010.000.03-0.02-66.67%112257.03%
MSFT170728P000635002017-07-21 9:30AM EDT63.500.030.000.03-0.04-57.14%18154.69%
MSFT170728P000640002017-07-24 12:00PM EDT64.000.010.000.02-0.01-50.00%1118253.91%
MSFT170728P000645002017-07-17 11:47AM EDT64.500.050.000.130.00-305861.52%
MSFT170728P000650002017-07-21 3:08PM EDT65.000.010.000.02-0.06-85.71%25367148.44%
MSFT170728P000655002017-07-24 10:26AM EDT65.500.020.000.020.01100.00%432046.09%
MSFT170728P000660002017-07-21 2:20PM EDT66.000.010.010.04-0.06-85.71%373,96348.05%
MSFT170728P000665002017-07-21 3:08PM EDT66.500.020.010.04-0.06-75.00%13746045.31%
MSFT170728P000670002017-07-24 2:49PM EDT67.000.010.000.02-0.02-66.67%36278838.28%
MSFT170728P000675002017-07-24 1:44PM EDT67.500.010.000.02-0.01-50.00%40179835.55%
MSFT170728P000680002017-07-24 10:29AM EDT68.000.010.010.02-0.02-66.67%2273632.81%
MSFT170728P000685002017-07-21 3:13PM EDT68.500.030.020.05-0.12-80.00%10291835.55%
MSFT170728P000690002017-07-24 2:04PM EDT69.000.030.020.03-0.01-25.00%13858329.69%
MSFT170728P000695002017-07-24 1:17PM EDT69.500.020.010.03-0.01-33.33%1665926.95%
MSFT170728P000700002017-07-24 2:40PM EDT70.000.020.020.03-0.01-33.33%624,98724.02%
MSFT170728P000705002017-07-24 2:41PM EDT70.500.040.030.04-0.01-20.00%281,69522.46%
MSFT170728P000710002017-07-24 3:26PM EDT71.000.050.040.05-0.02-28.57%841,04920.41%
MSFT170728P000715002017-07-24 2:27PM EDT71.500.080.050.06-0.02-20.00%31077618.07%
MSFT170728P000720002017-07-24 3:50PM EDT72.000.090.080.09-0.07-43.75%4221,22016.50%
MSFT170728P000725002017-07-24 3:43PM EDT72.500.140.130.14-0.11-44.00%37994615.04%
MSFT170728P000730002017-07-24 3:25PM EDT73.000.260.230.24-0.09-25.71%6562,51714.06%
MSFT170728P000735002017-07-24 3:46PM EDT73.500.400.380.39-0.17-29.82%6561,46512.75%
MSFT170728P000740002017-07-24 3:48PM EDT74.000.640.640.65-0.25-28.09%7362,31612.21%
MSFT170728P000745002017-07-24 3:48PM EDT74.500.980.980.98-0.31-24.03%9265210.65%
MSFT170728P000750002017-07-24 3:44PM EDT75.001.411.391.40-0.22-13.50%1395226.25%
MSFT170728P000755002017-07-24 3:48PM EDT75.501.851.841.85-0.21-10.19%1052120.00%
MSFT170728P000760002017-07-24 3:46PM EDT76.002.372.322.34-0.22-8.49%1683300.00%
MSFT170728P000765002017-07-24 3:42PM EDT76.502.892.842.86-0.05-1.70%212900.00%
MSFT170728P000770002017-07-24 3:35PM EDT77.003.403.303.35-0.15-4.23%1,1681,2970.00%
MSFT170728P000775002017-07-24 3:46PM EDT77.503.853.903.95-0.05-1.28%1528726.95%
MSFT170728P000780002017-07-24 3:50PM EDT78.004.404.104.45-0.20-4.35%82929.49%
MSFT170728P000785002017-07-14 11:53PM EDT78.506.855.755.900.00-101075.98%
MSFT170728P000790002017-07-21 12:44PM EDT79.005.405.105.450.254.85%101634.57%
MSFT170728P000800002017-07-21 11:51PM EDT80.005.826.006.650.00-5556.45%
MSFT170728P000810002017-07-21 11:51PM EDT81.006.957.107.450.00-202044.14%
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 EDT85.0014.2514.6014.800.00-100208.69%