U.S. Markets closed

Microsoft Corporation (MSFT)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
72.15-0.34 (-0.47%)
At close: 4:00PM EDT

72.25 +0.10 (0.14%)
After hours: 7:55PM EDT

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 EDT50.0023.6321.0024.350.00-140244.92%
MSFT170825C000600002017-08-21 1:00PM EDT60.0012.1512.1012.20-1.53-11.18%202050.00%
MSFT170825C000620002017-08-18 11:44PM EDT62.0010.8510.4510.650.00-11115.04%
MSFT170825C000625002017-08-18 11:44PM EDT62.5010.309.9510.100.00-1722108.59%
MSFT170825C000630002017-08-18 11:44PM EDT63.009.559.459.600.00-23104.10%
MSFT170825C000635002017-08-18 11:44PM EDT63.509.058.959.100.00-111199.51%
MSFT170825C000645002017-08-18 11:44PM EDT64.509.057.958.250.00-6095.61%
MSFT170825C000650002017-08-18 12:22PM EDT65.007.557.457.60-0.25-3.21%11685.94%
MSFT170825C000655002017-08-18 11:44PM EDT65.508.006.957.100.00-121281.45%
MSFT170825C000660002017-08-17 3:50PM EDT66.006.556.456.600.00-161676.86%
MSFT170825C000665002017-08-18 11:44PM EDT66.507.005.956.100.00-181472.27%
MSFT170825C000670002017-08-17 3:50PM EDT67.005.605.455.600.00-152967.58%
MSFT170825C000675002017-08-14 3:50PM EDT67.506.055.005.150.00-124565.72%
MSFT170825C000680002017-08-21 1:56PM EDT68.004.004.154.25-1.05-20.79%10139.65%
MSFT170825C000685002017-08-17 2:18PM EDT68.503.854.004.10-0.45-10.47%23154.69%
MSFT170825C000690002017-08-21 12:47PM EDT69.003.203.153.25-0.20-5.88%92532.03%
MSFT170825C000695002017-08-21 3:50PM EDT69.502.622.682.74-0.14-5.07%592427.34%
MSFT170825C000700002017-08-21 3:54PM EDT70.002.252.212.28-0.60-21.05%49913525.98%
MSFT170825C000705002017-08-21 3:57PM EDT70.501.701.761.81-0.68-28.57%2502223.34%
MSFT170825C000710002017-08-21 3:25PM EDT71.001.161.331.37-0.65-35.91%5017221.29%
MSFT170825C000715002017-08-21 3:40PM EDT71.500.840.940.97-0.58-40.85%77620919.63%
MSFT170825C000720002017-08-21 3:59PM EDT72.000.620.610.64-0.34-35.42%1,67199618.65%
MSFT170825C000725002017-08-21 3:59PM EDT72.500.370.350.37-0.25-40.32%2,1361,03917.43%
MSFT170825C000730002017-08-21 3:59PM EDT73.000.200.180.20-0.18-47.37%1,0053,13517.09%
MSFT170825C000735002017-08-21 3:59PM EDT73.500.100.080.10-0.13-56.52%9892,61116.99%
MSFT170825C000740002017-08-21 3:57PM EDT74.000.040.030.05-0.08-66.67%7533,03617.38%
MSFT170825C000745002017-08-21 3:50PM EDT74.500.020.010.03-0.05-71.43%1651,33618.75%
MSFT170825C000750002017-08-21 3:07PM EDT75.000.010.010.02-0.03-75.00%371,87920.12%
MSFT170825C000755002017-08-21 11:12AM EDT75.500.020.000.020.00-641423.05%
MSFT170825C000760002017-08-18 2:56PM EDT76.000.010.000.01-0.02-66.67%3210,69723.05%
MSFT170825C000770002017-08-18 2:55PM EDT77.000.010.000.02-0.01-50.00%6353330.86%
MSFT170825C000775002017-08-17 3:25PM EDT77.500.010.000.020.00-67533.59%
MSFT170825C000780002017-08-10 3:56PM EDT78.000.030.000.020.00-1714835.94%
MSFT170825C000790002017-07-21 11:51PM EDT79.000.150.070.100.00-1152.34%
MSFT170825C000800002017-08-11 2:58PM EDT80.000.010.000.02-0.02-66.67%2069545.70%
MSFT170825C000810002017-08-04 10:50AM EDT81.000.020.000.03-0.03-60.00%21353.13%
MSFT170825C000850002017-07-21 11:51PM EDT85.000.060.000.020.00-10010062.50%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170825P000500002017-07-14 11:53PM EDT50.000.020.000.040.00-110110142.19%
MSFT170825P000550002017-07-21 11:51PM EDT55.000.040.020.040.00-1070114.06%
MSFT170825P000600002017-08-11 9:30AM EDT60.000.030.000.06-0.02-40.00%12881.25%
MSFT170825P000620002017-08-11 10:39AM EDT62.000.040.020.04+0.01+33.33%28068.75%
MSFT170825P000625002017-08-18 1:30PM EDT62.500.020.000.02-0.01-33.33%16856.25%
MSFT170825P000630002017-08-11 10:30AM EDT63.000.040.020.07+0.01+33.33%244866.41%
MSFT170825P000635002017-08-02 11:21AM EDT63.500.050.030.080.00-3865.23%
MSFT170825P000640002017-08-21 9:46AM EDT64.000.020.000.03-0.03-60.00%14850.78%
MSFT170825P000645002017-08-09 1:31PM EDT64.500.040.040.060.00-1557.42%
MSFT170825P000650002017-08-18 11:47AM EDT65.000.010.000.03-0.01-50.00%53214450.00%
MSFT170825P000655002017-08-18 3:41PM EDT65.500.010.000.050.00-11313550.78%
MSFT170825P000660002017-08-15 12:49PM EDT66.000.030.000.040.00-33845.70%
MSFT170825P000665002017-08-14 12:18PM EDT66.500.030.010.030.00-111340.23%
MSFT170825P000670002017-08-17 3:57PM EDT67.000.050.020.030.00-213337.11%
MSFT170825P000675002017-08-18 10:41AM EDT67.500.040.020.04+0.01+33.33%1018035.94%
MSFT170825P000680002017-08-21 3:13PM EDT68.000.030.020.03-0.03-50.00%4314830.86%
MSFT170825P000685002017-08-21 3:40PM EDT68.500.030.020.040.00-3013729.30%
MSFT170825P000690002017-08-21 2:50PM EDT69.000.060.040.05+0.01+20.00%10927927.15%
MSFT170825P000695002017-08-21 3:39PM EDT69.500.060.050.06-0.01-14.29%9346724.61%
MSFT170825P000700002017-08-21 3:41PM EDT70.000.100.070.09+0.01+11.11%38172623.34%
MSFT170825P000705002017-08-21 3:12PM EDT70.500.180.110.13+0.07+63.64%20742321.68%
MSFT170825P000710002017-08-21 3:13PM EDT71.000.210.180.20+0.04+23.53%31476320.41%
MSFT170825P000715002017-08-21 3:59PM EDT71.500.280.290.30-0.02-6.67%6721,51418.90%
MSFT170825P000720002017-08-21 3:53PM EDT72.000.450.450.47+0.01+2.27%78962117.97%
MSFT170825P000725002017-08-21 3:46PM EDT72.500.780.690.71+0.17+27.87%4681,59217.09%
MSFT170825P000730002017-08-21 3:33PM EDT73.001.181.021.05+0.26+28.26%41283517.09%
MSFT170825P000735002017-08-21 11:42AM EDT73.501.521.401.45+0.49+47.57%751,24616.99%
MSFT170825P000740002017-08-21 3:50PM EDT74.001.981.851.91+0.41+26.11%30666418.16%
MSFT170825P000745002017-08-21 3:50PM EDT74.502.462.332.39+0.56+29.47%8618619.73%
MSFT170825P000750002017-08-21 3:50PM EDT75.002.962.812.88+0.60+25.42%9121521.68%
MSFT170825P000755002017-08-21 3:50PM EDT75.503.453.303.40+0.59+20.63%13220927.34%
MSFT170825P000760002017-08-21 3:50PM EDT76.003.953.803.90+0.60+17.91%277430.27%
MSFT170825P000770002017-08-21 3:50PM EDT77.004.954.804.90+1.35+37.50%85636.33%
MSFT170825P000775002017-08-18 11:44PM EDT77.504.254.955.050.00-7100.00%
MSFT170825P000780002017-08-18 11:44PM EDT78.004.455.455.550.00-330.00%
MSFT170825P000800002017-08-02 2:32PM EDT80.008.057.807.90+0.70+9.52%62852.73%
MSFT170825P000810002017-07-26 9:30AM EDT81.007.058.258.400.00-440.00%
MSFT170825P001050002017-07-21 11:51PM EDT105.0032.1031.2032.100.00-990.00%