U.S. Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
73.65+0.43 (+0.59%)
At close: 4:00PM EDT

73.55 -0.10 (-0.14%)
After hours: 7:58PM 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 EDT35.0038.5538.4039.100.00-1440468.75%
MSFT170818C000400002017-08-14 3:01PM EDT40.0033.6033.4534.100.00-1550405.47%
MSFT170818C000425002017-08-14 2:03PM EDT42.5031.1231.1031.200.00-4050.00%
MSFT170818C000450002017-08-14 2:15PM EDT45.0028.7028.5528.700.00-1400293.75%
MSFT170818C000475002017-08-14 2:04PM EDT47.5026.1026.0526.200.00-240264.06%
MSFT170818C000500002017-08-14 2:14PM EDT50.0023.7023.5523.700.00-1200235.94%
MSFT170818C000550002017-08-14 3:47PM EDT55.0018.5018.5518.700.00-2150184.38%
MSFT170818C000575002017-08-14 2:06PM EDT57.5016.1416.0016.200.00-561159.38%
MSFT170818C000600002017-08-14 2:50PM EDT60.0013.5013.5513.700.00-53351135.16%
MSFT170818C000620002017-07-28 11:58PM EDT62.0012.2010.9511.150.00-110.00%
MSFT170818C000625002017-08-14 2:13PM EDT62.5011.2011.0511.200.00-1729111.72%
MSFT170818C000630002017-08-14 2:02PM EDT63.0010.6310.5510.700.00-710107.03%
MSFT170818C000640002017-07-28 11:58PM EDT64.009.708.959.150.00-110.00%
MSFT170818C000650002017-08-16 2:02PM EDT65.008.658.608.70+0.30+3.59%2111450.00%
MSFT170818C000665002017-08-16 2:20PM EDT66.507.057.107.20-0.05-0.70%7075.00%
MSFT170818C000670002017-08-16 1:58PM EDT67.006.606.606.70+0.05+0.76%10070.31%
MSFT170818C000675002017-08-16 1:30PM EDT67.506.026.106.20+0.22+3.79%1219965.63%
MSFT170818C000680002017-08-16 3:19PM EDT68.005.625.505.70+0.02+0.36%1560.94%
MSFT170818C000685002017-08-14 1:52PM EDT68.505.105.005.200.00-18556.64%
MSFT170818C000690002017-08-14 3:32PM EDT69.004.604.554.700.00-116251.95%
MSFT170818C000695002017-08-16 2:19PM EDT69.504.104.104.20+0.37+9.92%883647.27%
MSFT170818C000700002017-08-16 3:55PM EDT70.003.663.603.70+0.26+7.65%35880342.38%
MSFT170818C000705002017-08-16 2:22PM EDT70.503.003.103.20+0.17+6.01%445837.50%
MSFT170818C000710002017-08-16 3:45PM EDT71.002.662.652.70+0.29+12.24%1649632.81%
MSFT170818C000715002017-08-16 3:59PM EDT71.502.092.162.20+0.18+9.42%657927.74%
MSFT170818C000720002017-08-16 3:49PM EDT72.001.691.671.72+0.28+19.86%22828224.81%
MSFT170818C000725002017-08-16 3:59PM EDT72.501.221.221.25+0.28+29.79%7253,70721.58%
MSFT170818C000730002017-08-16 3:59PM EDT73.000.770.780.81+0.23+42.59%1,5124,08218.65%
MSFT170818C000735002017-08-16 3:59PM EDT73.500.390.410.42+0.11+39.29%1,3255,18215.63%
MSFT170818C000740002017-08-16 3:59PM EDT74.000.170.170.18+0.06+54.55%2,1025,04314.94%
MSFT170818C000745002017-08-16 3:03PM EDT74.500.080.050.07+0.04+100.00%3302,08915.43%
MSFT170818C000750002017-08-16 3:58PM EDT75.000.030.020.03+0.01+50.00%1,64835,16916.80%
MSFT170818C000755002017-08-16 3:08PM EDT75.500.010.000.020.00-132,61119.73%
MSFT170818C000760002017-08-16 11:00AM EDT76.000.010.000.020.00-1502,88123.83%
MSFT170818C000765002017-08-15 3:53PM EDT76.500.020.000.020.00-327227.74%
MSFT170818C000770002017-08-11 10:02AM EDT77.000.010.000.01-0.01-50.00%179828.13%
MSFT170818C000775002017-08-16 3:47PM EDT77.500.010.000.010.00-23620,74732.03%
MSFT170818C000780002017-08-15 10:22AM EDT78.000.010.000.020.00-213039.06%
MSFT170818C000785002017-08-02 12:36PM EDT78.500.010.000.030.00-21845.70%
MSFT170818C000790002017-07-28 11:58PM EDT79.000.050.000.050.00-122354.30%
MSFT170818C000800002017-08-11 3:17PM EDT80.000.010.000.01-0.01-50.00%5032,44248.44%
MSFT170818C000850002017-08-04 12:33PM EDT85.000.010.000.02-0.02-66.67%196378.13%
MSFT170818C000900002017-07-25 10:09AM EDT90.000.010.000.020.00-160104.69%
MSFT170818C000950002017-06-30 11:54PM EDT95.000.010.000.020.00-11129.69%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170818P000350002017-07-21 11:51PM EDT35.000.010.000.020.00-11356.25%
MSFT170818P000400002017-07-07 11:44PM EDT40.000.020.000.020.00-11300.00%
MSFT170818P000450002017-08-09 3:50PM EDT45.000.010.000.010.00-12225.00%
MSFT170818P000475002017-07-03 11:17AM EDT47.500.020.000.010.00-1363206.25%
MSFT170818P000500002017-07-14 10:35AM EDT50.000.010.000.01-0.01-50.00%8004,036181.25%
MSFT170818P000550002017-08-04 12:33PM EDT55.000.010.000.02-0.02-66.67%81,615150.00%
MSFT170818P000575002017-08-14 11:49AM EDT57.500.010.000.020.00-3800131.25%
MSFT170818P000600002017-08-16 3:44PM EDT60.000.010.000.010.00-41,552100.00%
MSFT170818P000615002017-08-11 5:09PM EDT61.500.010.000.020.00-2296.88%
MSFT170818P000620002017-08-11 2:02PM EDT62.000.010.000.020.00-4531893.75%
MSFT170818P000625002017-08-16 9:32AM EDT62.500.010.000.01-0.01-50.00%16,73684.38%
MSFT170818P000630002017-08-16 1:51PM EDT63.000.010.000.01-0.01-50.00%525678.13%
MSFT170818P000635002017-08-11 5:09PM EDT63.500.020.000.050.00-70070092.19%
MSFT170818P000640002017-08-10 3:42PM EDT64.000.050.010.020.00-23051482.81%
MSFT170818P000650002017-08-16 2:20PM EDT65.000.010.000.020.00-1110,59070.31%
MSFT170818P000655002017-08-11 9:52AM EDT65.500.040.010.03-0.01-20.00%5218573.44%
MSFT170818P000660002017-08-14 1:57PM EDT66.000.010.000.020.00-5235362.50%
MSFT170818P000665002017-08-14 12:43PM EDT66.500.010.000.020.00-1911659.38%
MSFT170818P000670002017-08-14 3:45PM EDT67.000.020.000.020.00-662054.69%
MSFT170818P000675002017-08-16 1:18PM EDT67.500.020.000.02+0.01+100.00%306,81151.56%
MSFT170818P000680002017-08-16 2:25PM EDT68.000.010.000.02-0.01-50.00%235652.34%
MSFT170818P000685002017-08-16 2:24PM EDT68.500.010.000.02-0.01-50.00%3031,28848.44%
MSFT170818P000690002017-08-16 2:19PM EDT69.000.010.000.020.00-366344.14%
MSFT170818P000695002017-08-16 3:56PM EDT69.500.020.000.02-0.01-33.33%261,25439.84%
MSFT170818P000700002017-08-16 3:32PM EDT70.000.020.010.03-0.01-33.33%57721,40438.28%
MSFT170818P000705002017-08-16 3:37PM EDT70.500.010.010.02-0.02-66.67%1611,20631.64%
MSFT170818P000710002017-08-16 3:48PM EDT71.000.030.020.03-0.02-40.00%1262,21629.30%
MSFT170818P000715002017-08-16 3:56PM EDT71.500.030.020.03-0.04-57.14%2242,71524.81%
MSFT170818P000720002017-08-16 3:53PM EDT72.000.050.030.05-0.05-50.00%1582,70422.66%
MSFT170818P000725002017-08-16 3:58PM EDT72.500.090.060.08-0.08-47.06%6697,18620.02%
MSFT170818P000730002017-08-16 3:58PM EDT73.000.160.130.15-0.15-48.39%1,4312,42918.16%
MSFT170818P000735002017-08-16 3:59PM EDT73.500.270.260.28-0.28-50.91%1,4642,77116.11%
MSFT170818P000740002017-08-16 3:56PM EDT74.000.610.510.54-0.23-27.38%4,1511,27415.43%
MSFT170818P000745002017-08-16 3:59PM EDT74.500.990.880.92-0.30-23.26%18859715.43%
MSFT170818P000750002017-08-16 3:50PM EDT75.001.411.351.38-0.35-19.89%2776,50616.80%
MSFT170818P000755002017-08-16 3:40PM EDT75.501.771.831.87-0.45-20.27%38421219.92%
MSFT170818P000760002017-08-16 2:58PM EDT76.002.202.312.37-0.46-17.29%2571,02423.83%
MSFT170818P000765002017-08-16 2:55PM EDT76.502.722.822.87-0.53-16.31%866728.13%
MSFT170818P000770002017-08-16 2:35PM EDT77.003.403.303.40-0.40-10.53%1007937.89%
MSFT170818P000775002017-08-16 3:15PM EDT77.503.853.803.90-0.52-11.90%13117542.19%
MSFT170818P000780002017-08-11 5:09PM EDT78.006.405.755.950.00-1717143.85%
MSFT170818P000785002017-08-16 10:46AM EDT78.504.954.704.95-1.00-16.81%271958.20%
MSFT170818P000790002017-08-08 1:32PM EDT79.006.456.756.950.00-1010157.81%
MSFT170818P000800002017-08-16 9:40AM EDT80.006.756.306.40+0.10+1.50%35,04062.11%
MSFT170818P000810002017-08-11 5:09PM EDT81.008.358.609.050.00-1010182.32%
MSFT170818P000820002017-08-02 2:32PM EDT82.0010.1510.1510.250.00-2526215.53%
MSFT170818P000850002017-08-07 3:50PM EDT85.0012.9012.9013.00+1.45+12.66%1026236.04%
MSFT170818P000900002017-08-11 11:39AM EDT90.0018.3217.7018.15+1.27+7.45%631285.55%
MSFT170818P000950002017-08-16 2:07PM EDT95.0021.3021.3021.40-0.45-2.07%10614450.00%
MSFT170818P001000002017-07-21 1:28PM EDT100.0026.9526.3026.95-2.25-7.71%1026241.80%