U.S. Markets open in 2 hrs 25 mins

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
69.80+0.59 (+0.85%)
At close: 4:00PM EDT

69.88 0.08 (0.11%)
Pre-Market: 6:10AM EDT

People also watch
INTCCSCOAAPLIBMGOOG
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170630C000560002017-06-22 9:32AM EDT56.0014.0014.2514.35-1.55-9.97%1010231.25%
MSFT170630C000585002017-06-16 11:49PM EDT58.5012.1011.2011.700.00-1616146.48%
MSFT170630C000590002017-06-28 10:37AM EDT59.0010.200.000.000.00-110.00%
MSFT170630C000595002017-06-02 11:50PM EDT59.5011.8012.3012.400.00-10305.27%
MSFT170630C000600002017-06-21 11:41AM EDT60.0010.4510.2010.350.00-158172.27%
MSFT170630C000615002017-06-09 11:57PM EDT61.5011.158.409.100.00-11149.02%
MSFT170630C000630002017-06-27 1:44PM EDT63.006.456.756.850.00-1217875.78%
MSFT170630C000640002017-06-02 11:50PM EDT64.006.507.857.951.0018.18%12223.44%
MSFT170630C000645002017-06-02 11:50PM EDT64.504.287.307.500.00-425213.77%
MSFT170630C000650002017-06-28 9:53AM EDT65.003.950.000.000.00-172290.00%
MSFT170630C000655002017-06-27 1:44PM EDT65.504.054.254.350.00-88551.17%
MSFT170630C000660002017-06-28 12:16PM EDT66.003.400.000.000.00-411510.00%
MSFT170630C000665002017-06-28 3:50PM EDT66.503.250.000.000.00-541290.00%
MSFT170630C000670002017-06-28 3:53PM EDT67.002.830.000.000.00-1081,1750.00%
MSFT170630C000675002017-06-28 3:50PM EDT67.502.250.000.000.00-543410.00%
MSFT170630C000680002017-06-28 3:50PM EDT68.001.770.000.000.00-1783870.00%
MSFT170630C000685002017-06-28 3:50PM EDT68.501.300.000.000.00-911,1400.00%
MSFT170630C000690002017-06-28 3:30PM EDT69.000.910.000.000.00-7372,2450.00%
MSFT170630C000695002017-06-28 3:58PM EDT69.500.540.000.000.00-1,0921,6280.00%
MSFT170630C000700002017-06-28 3:59PM EDT70.000.270.000.000.00-1,5013,1871.56%
MSFT170630C000705002017-06-28 3:59PM EDT70.500.120.000.000.00-1,4562,3913.13%
MSFT170630C000710002017-06-28 3:59PM EDT71.000.050.000.000.00-9404,1586.25%
MSFT170630C000715002017-06-28 3:50PM EDT71.500.030.000.000.00-5483,62912.50%
MSFT170630C000720002017-06-28 3:50PM EDT72.000.010.000.000.00-2855,38112.50%
MSFT170630C000725002017-06-28 1:44PM EDT72.500.010.000.000.00-181,32012.50%
MSFT170630C000730002017-06-28 10:00AM EDT73.000.010.000.000.00-385312.50%
MSFT170630C000735002017-06-28 9:32AM EDT73.500.010.000.000.00-156412.50%
MSFT170630C000740002017-06-27 3:41PM EDT74.000.010.000.020.00-453540.23%
MSFT170630C000745002017-06-22 10:04AM EDT74.500.010.000.02-0.01-50.00%521643.75%
MSFT170630C000750002017-06-22 3:48PM EDT75.000.010.000.020.00-629747.66%
MSFT170630C000755002017-06-21 10:37AM EDT75.500.010.000.020.00-211451.56%
MSFT170630C000760002017-06-22 10:37AM EDT76.000.010.000.02-0.03-75.00%629650.00%
MSFT170630C000765002017-06-12 11:03AM EDT76.500.010.000.03-0.02-66.67%312956.25%
MSFT170630C000770002017-06-09 11:57PM EDT77.000.060.000.060.00-4866.41%
MSFT170630C000780002017-06-09 11:57PM EDT78.000.040.000.030.00-101166.41%
MSFT170630C000800002017-06-20 1:20PM EDT80.000.010.000.020.00-10028275.00%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170630P000550002017-06-02 11:50PM EDT55.000.010.000.040.00-11137.50%
MSFT170630P000570002017-06-02 11:50PM EDT57.000.010.000.03-0.03-75.00%11114.06%
MSFT170630P000575002017-06-02 11:50PM EDT57.500.050.000.040.00-22114.06%
MSFT170630P000585002017-06-02 11:51PM EDT58.500.080.000.030.00-11101.56%
MSFT170630P000590002017-06-12 9:41AM EDT59.000.030.020.04-0.05-62.50%6610106.25%
MSFT170630P000595002017-06-12 2:31PM EDT59.500.020.020.04-0.01-33.33%13101.56%
MSFT170630P000600002017-06-19 1:00PM EDT60.000.010.000.02-0.01-50.00%321784.38%
MSFT170630P000605002017-06-12 12:25PM EDT60.500.050.030.050.04400.00%81196.88%
MSFT170630P000610002017-06-12 10:35AM EDT61.000.070.040.060.04133.33%621495.31%
MSFT170630P000615002017-06-19 3:06PM EDT61.500.010.000.02-0.02-66.67%119771.88%
MSFT170630P000620002017-06-22 9:52AM EDT62.000.010.000.02-0.10-90.91%14567.19%
MSFT170630P000625002017-06-16 11:11AM EDT62.500.040.020.03-0.01-20.00%1018371.88%
MSFT170630P000630002017-06-22 9:31AM EDT63.000.010.000.020.00-425859.38%
MSFT170630P000635002017-06-22 9:32AM EDT63.500.010.000.02-0.01-50.00%1420655.47%
MSFT170630P000640002017-06-26 1:10PM EDT64.000.010.000.02-0.02-66.67%121,04351.56%
MSFT170630P000645002017-06-27 10:05AM EDT64.500.010.000.020.00-534152.34%
MSFT170630P000650002017-06-28 2:31PM EDT65.000.010.000.000.00-2383725.00%
MSFT170630P000655002017-06-28 12:53PM EDT65.500.020.000.000.00-123,71725.00%
MSFT170630P000660002017-06-28 10:25AM EDT66.000.020.000.000.00-746125.00%
MSFT170630P000665002017-06-28 12:53PM EDT66.500.020.000.000.00-1177212.50%
MSFT170630P000670002017-06-28 3:56PM EDT67.000.030.000.000.00-6191112.50%
MSFT170630P000675002017-06-28 3:47PM EDT67.500.020.000.000.00-741,14612.50%
MSFT170630P000680002017-06-28 3:59PM EDT68.000.040.000.000.00-4142,12712.50%
MSFT170630P000685002017-06-28 3:55PM EDT68.500.070.000.000.00-3001,2176.25%
MSFT170630P000690002017-06-28 3:51PM EDT69.000.130.000.000.00-1,1632,0816.25%
MSFT170630P000695002017-06-28 3:57PM EDT69.500.270.000.000.00-4303,2271.56%
MSFT170630P000700002017-06-28 3:59PM EDT70.000.510.000.000.00-1,4743,8340.00%
MSFT170630P000705002017-06-28 3:51PM EDT70.500.810.000.000.00-891,2940.00%
MSFT170630P000710002017-06-28 3:51PM EDT71.001.220.000.000.00-1741,8740.00%
MSFT170630P000715002017-06-28 3:57PM EDT71.501.720.000.000.00-1066870.00%
MSFT170630P000720002017-06-28 3:53PM EDT72.002.190.000.000.00-1941,2650.00%
MSFT170630P000725002017-06-28 2:04PM EDT72.502.720.000.000.00-402620.00%
MSFT170630P000730002017-06-28 3:50PM EDT73.003.250.000.000.00-515250.00%
MSFT170630P000735002017-06-28 10:32AM EDT73.504.350.000.000.00-690.00%
MSFT170630P000740002017-06-28 1:21PM EDT74.004.380.000.000.00-91190.00%
MSFT170630P000745002017-06-21 11:04AM EDT74.504.254.204.300.00-22220.00%
MSFT170630P000750002017-06-20 11:23AM EDT75.004.834.704.800.00-5100.00%
MSFT170630P000760002017-06-16 11:49PM EDT76.005.805.856.250.00-10064.06%
MSFT170630P000765002017-06-14 10:10AM EDT76.505.606.456.750.00-10067.97%
MSFT170630P000770002017-06-09 11:58PM EDT77.004.636.457.400.00-6396.09%
MSFT170630P000775002017-06-29 6:38AM EDT77.507.607.607.750.00-16075.78%
MSFT170630P000780002017-06-09 11:58PM EDT78.006.507.607.850.00-1000.00%
MSFT170630P000950002017-06-02 11:51PM EDT95.0026.3023.1523.300.00-1000.00%