U.S. Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
72.40-1.25 (-1.70%)
At close: 4:00PM EDT

72.31 -0.09 (-0.12%)
After hours: 7:41PM EDT

People also watch
INTCCSCOAAPLGOOGIBM
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170818C000350002017-08-14 2:49PM EDT35.0038.5537.3539.150.00-1440968.75%
MSFT170818C000400002017-08-14 3:01PM EDT40.0033.6032.3532.800.00-1550591.41%
MSFT170818C000425002017-08-14 2:03PM EDT42.5031.1229.8530.350.00-40550.00%
MSFT170818C000450002017-08-14 2:15PM EDT45.0028.7027.3527.600.00-1400426.56%
MSFT170818C000475002017-08-14 2:04PM EDT47.5026.1024.8525.450.00-240468.75%
MSFT170818C000550002017-08-14 3:47PM EDT55.0018.5017.3517.950.00-2150328.13%
MSFT170818C000575002017-08-14 2:06PM EDT57.5016.1414.8515.550.00-561295.70%
MSFT170818C000600002017-08-17 1:45PM EDT60.0012.8512.3512.45-0.65-4.81%565150.00%
MSFT170818C000620002017-07-28 11:58PM EDT62.0012.2010.9511.150.00-11269.73%
MSFT170818C000625002017-08-14 2:13PM EDT62.5011.209.8510.300.00-1729183.20%
MSFT170818C000630002017-08-14 2:02PM EDT63.0010.639.359.550.00-710137.50%
MSFT170818C000640002017-07-28 11:58PM EDT64.009.708.959.150.00-11229.88%
MSFT170818C000650002017-08-17 3:19PM EDT65.007.557.357.45-1.10-12.72%1510850.00%
MSFT170818C000660002017-08-17 10:58PM EDT66.006.506.356.450.00-7050.00%
MSFT170818C000665002017-08-17 3:50PM EDT66.506.005.855.95-1.05-14.89%4750.00%
MSFT170818C000670002017-08-16 1:58PM EDT67.006.605.355.500.00-101075.00%
MSFT170818C000675002017-08-17 2:31PM EDT67.505.304.904.95-0.72-11.96%120068.75%
MSFT170818C000680002017-08-17 3:50PM EDT68.004.554.354.45-1.07-19.04%35471.09%
MSFT170818C000685002017-08-17 3:18PM EDT68.504.053.903.95-1.05-20.59%11556.25%
MSFT170818C000690002017-08-17 3:32PM EDT69.003.703.403.45-0.90-19.57%3250.00%
MSFT170818C000695002017-08-17 3:50PM EDT69.503.052.892.95-1.05-25.61%517550.78%
MSFT170818C000700002017-08-17 3:50PM EDT70.002.522.402.44-1.14-31.15%28081541.41%
MSFT170818C000705002017-08-17 3:44PM EDT70.502.151.911.96-0.85-28.33%2307237.89%
MSFT170818C000710002017-08-17 3:54PM EDT71.001.571.431.47-1.09-40.98%21021231.64%
MSFT170818C000715002017-08-17 3:50PM EDT71.501.110.971.00-0.98-46.89%12011626.56%
MSFT170818C000720002017-08-17 3:58PM EDT72.000.630.560.60-1.06-62.72%60134224.22%
MSFT170818C000725002017-08-17 3:53PM EDT72.500.320.260.29-0.90-73.77%2,0503,61822.27%
MSFT170818C000730002017-08-17 3:59PM EDT73.000.100.100.11-0.67-87.01%1,9704,05521.49%
MSFT170818C000735002017-08-17 3:58PM EDT73.500.040.030.04-0.35-89.74%2,4955,38022.27%
MSFT170818C000740002017-08-17 3:44PM EDT74.000.010.000.02-0.16-94.12%1,5405,46425.39%
MSFT170818C000745002017-08-17 3:56PM EDT74.500.010.000.02-0.07-87.50%2082,18331.25%
MSFT170818C000750002017-08-17 3:56PM EDT75.000.010.000.01-0.02-66.67%42934,44932.81%
MSFT170818C000755002017-08-17 1:13PM EDT75.500.010.000.020.00-12,59942.97%
MSFT170818C000760002017-08-16 11:00AM EDT76.000.010.000.020.00-1502,73148.44%
MSFT170818C000765002017-08-15 3:53PM EDT76.500.020.000.020.00-327253.91%
MSFT170818C000770002017-08-11 10:02AM EDT77.000.010.000.01-0.01-50.00%179853.13%
MSFT170818C000775002017-08-17 1:01PM EDT77.500.010.000.010.00-620,72253.13%
MSFT170818C000780002017-08-15 10:22AM EDT78.000.010.000.020.00-213062.50%
MSFT170818C000785002017-08-02 12:36PM EDT78.500.010.000.030.00-21871.88%
MSFT170818C000790002017-07-28 11:58PM EDT79.000.050.000.050.00-122382.03%
MSFT170818C000800002017-08-11 3:17PM EDT80.000.010.000.01-0.01-50.00%5032,44275.00%
MSFT170818C000850002017-08-04 12:33PM EDT85.000.010.000.02-0.02-66.67%1963121.88%
MSFT170818C000900002017-07-25 10:09AM EDT90.000.010.000.020.00-160159.38%
MSFT170818C000950002017-06-30 11:54PM EDT95.000.010.000.020.00-11193.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170818P000350002017-07-21 11:51PM EDT35.000.010.000.020.00-11500.00%
MSFT170818P000400002017-07-07 11:44PM EDT40.000.020.000.020.00-11412.50%
MSFT170818P000450002017-08-09 3:50PM EDT45.000.010.000.010.00-12312.50%
MSFT170818P000475002017-07-03 11:17AM EDT47.500.020.000.010.00-1363275.00%
MSFT170818P000500002017-07-14 10:35AM EDT50.000.010.000.01-0.01-50.00%8004,036250.00%
MSFT170818P000550002017-08-04 12:33PM EDT55.000.010.000.02-0.02-66.67%81,615203.13%
MSFT170818P000575002017-08-14 11:49AM EDT57.500.010.000.020.00-3800171.88%
MSFT170818P000600002017-08-16 3:44PM EDT60.000.010.000.010.00-41,552131.25%
MSFT170818P000615002017-08-11 5:09PM EDT61.500.010.000.020.00-22126.56%
MSFT170818P000620002017-08-11 2:02PM EDT62.000.010.000.020.00-45318121.88%
MSFT170818P000625002017-08-16 9:32AM EDT62.500.010.000.010.00-16,736106.25%
MSFT170818P000630002017-08-16 1:51PM EDT63.000.010.000.020.00-5255109.38%
MSFT170818P000635002017-08-11 5:09PM EDT63.500.020.000.050.00-700700117.19%
MSFT170818P000640002017-08-10 3:42PM EDT64.000.050.010.020.00-230514103.13%
MSFT170818P000650002017-08-17 3:06PM EDT65.000.010.000.010.00-13110,59081.25%
MSFT170818P000655002017-08-11 9:52AM EDT65.500.040.010.03-0.01-20.00%5218590.63%
MSFT170818P000660002017-08-14 1:57PM EDT66.000.010.000.020.00-5235376.56%
MSFT170818P000665002017-08-14 12:43PM EDT66.500.010.000.020.00-1911671.88%
MSFT170818P000670002017-08-17 3:57PM EDT67.000.010.000.02-0.01-50.00%262065.63%
MSFT170818P000675002017-08-17 1:31PM EDT67.500.010.000.01-0.01-50.00%146,78556.25%
MSFT170818P000680002017-08-17 9:45AM EDT68.000.010.000.020.00-9035454.69%
MSFT170818P000685002017-08-16 2:24PM EDT68.500.010.000.010.00-3031,23548.44%
MSFT170818P000690002017-08-17 2:52PM EDT69.000.010.000.010.00-2066643.75%
MSFT170818P000695002017-08-17 11:35AM EDT69.500.010.010.03-0.01-50.00%401,27445.31%
MSFT170818P000700002017-08-17 3:57PM EDT70.000.020.010.020.00-85421,21935.94%
MSFT170818P000705002017-08-17 3:16PM EDT70.500.010.020.030.00-271,08832.42%
MSFT170818P000710002017-08-17 1:02PM EDT71.000.030.030.050.00-1292,20328.91%
MSFT170818P000715002017-08-17 3:23PM EDT71.500.070.060.09+0.04+133.33%1952,65325.59%
MSFT170818P000720002017-08-17 3:59PM EDT72.000.170.160.18+0.12+240.00%6412,64522.85%
MSFT170818P000725002017-08-17 3:59PM EDT72.500.350.340.37+0.26+288.89%2,5497,11321.00%
MSFT170818P000730002017-08-17 3:59PM EDT73.000.670.670.70+0.51+318.75%1,9942,52920.51%
MSFT170818P000735002017-08-17 3:56PM EDT73.501.071.071.14+0.80+296.30%1,6413,27322.27%
MSFT170818P000740002017-08-17 3:56PM EDT74.001.531.561.62+0.92+150.82%1,4582,05225.39%
MSFT170818P000745002017-08-17 3:50PM EDT74.501.912.062.11+0.92+92.93%27566528.13%
MSFT170818P000750002017-08-17 3:50PM EDT75.002.472.552.62+1.06+75.18%7176,42737.50%
MSFT170818P000755002017-08-17 3:54PM EDT75.502.973.053.15+1.20+67.80%32727951.17%
MSFT170818P000760002017-08-17 3:50PM EDT76.003.453.553.65+1.25+56.82%1231,09057.42%
MSFT170818P000765002017-08-17 2:18PM EDT76.503.754.054.15+1.03+37.87%1505463.28%
MSFT170818P000770002017-08-17 3:50PM EDT77.004.454.554.65+1.05+30.88%889569.53%
MSFT170818P000775002017-08-17 12:53PM EDT77.504.675.055.15+0.82+21.30%3214375.00%
MSFT170818P000780002017-08-17 3:50PM EDT78.005.505.555.65-0.90-14.06%831780.86%
MSFT170818P000785002017-08-16 10:46AM EDT78.504.956.056.200.00-274676.56%
MSFT170818P000790002017-08-17 3:50PM EDT79.006.506.556.65+0.05+0.78%101050.00%
MSFT170818P000800002017-08-17 3:50PM EDT80.007.507.557.65+0.75+11.11%155,03750.00%
MSFT170818P000810002017-08-11 5:09PM EDT81.008.358.609.050.00-1010153.13%
MSFT170818P000820002017-08-02 2:32PM EDT82.0010.1510.1510.250.00-2526216.41%
MSFT170818P000850002017-08-07 3:50PM EDT85.0012.9012.9013.00+1.45+12.66%1026222.27%
MSFT170818P000900002017-08-11 11:39AM EDT90.0018.3217.7018.15+1.27+7.45%631273.83%
MSFT170818P000950002017-08-16 2:07PM EDT95.0021.3022.5522.650.00-10634100.00%
MSFT170818P001000002017-07-21 1:28PM EDT100.0026.9526.3026.95-2.25-7.71%10260.00%