U.S. Markets closed

Microsoft Corporation (MSFT)

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

72.39 -0.01 (-0.01%)
After hours: 4:37PM EDT

People also watch
INTCCSCOAAPLGOOGIBM
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170915C000450002017-08-16 1:14PM EDT45.0028.6527.4027.550.00-1177.73%
MSFT170915C000475002017-08-14 2:35PM EDT47.5026.1124.6525.350.00-14073.05%
MSFT170915C000500002017-08-17 3:18PM EDT50.0022.6022.4522.80-0.65-2.80%102075.10%
MSFT170915C000550002017-08-15 1:30PM EDT55.0018.2017.4517.600.00-323252.34%
MSFT170915C000575002017-08-17 10:25AM EDT57.5015.8515.0015.10+0.07+0.44%161649.41%
MSFT170915C000600002017-08-17 3:58PM EDT60.0012.6012.5012.60-1.11-8.10%178341.90%
MSFT170915C000625002017-08-15 3:22PM EDT62.5010.9510.0510.200.00-264737.99%
MSFT170915C000650002017-08-17 3:50PM EDT65.007.707.607.75-1.47-16.03%2426031.45%
MSFT170915C000675002017-08-17 3:25PM EDT67.505.455.255.40-1.00-15.50%5967226.27%
MSFT170915C000700002017-08-17 3:53PM EDT70.003.233.103.20-0.82-20.25%3866,83921.41%
MSFT170915C000725002017-08-17 3:59PM EDT72.501.441.431.46-0.56-28.00%90715,64718.21%
MSFT170915C000750002017-08-17 3:56PM EDT75.000.480.470.50-0.19-28.36%4,53530,94717.12%
MSFT170915C000775002017-08-17 3:45PM EDT77.500.110.110.13-0.05-31.25%5786,65416.85%
MSFT170915C000800002017-08-17 11:10AM EDT80.000.030.020.030.00-12712,72017.19%
MSFT170915C000825002017-08-17 10:39AM EDT82.500.010.000.010.00-241118.75%
MSFT170915C000850002017-08-16 1:12PM EDT85.000.010.000.010.00-23,02522.27%
MSFT170915C000900002017-07-21 2:37PM EDT90.000.010.000.02-0.02-66.67%10023631.64%
MSFT170915C000950002017-07-28 11:58PM EDT95.000.020.000.020.00-1138.28%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170915P000450002017-08-08 9:30AM EDT45.000.020.000.020.00-216160.94%
MSFT170915P000475002017-07-11 9:44AM EDT47.500.030.000.030.00-2519957.03%
MSFT170915P000500002017-08-04 11:44AM EDT50.000.010.000.03-0.01-50.00%1072850.78%
MSFT170915P000550002017-08-17 3:11PM EDT55.000.040.020.05+0.01+33.33%101,31145.31%
MSFT170915P000575002017-08-17 9:52AM EDT57.500.030.050.070.00-41,41740.82%
MSFT170915P000600002017-08-16 2:04PM EDT60.000.050.070.100.00-62,71636.52%
MSFT170915P000625002017-08-17 3:54PM EDT62.500.110.110.13+0.03+37.50%363,89931.45%
MSFT170915P000650002017-08-17 3:53PM EDT65.000.170.170.19+0.07+70.00%7456,53826.76%
MSFT170915P000675002017-08-17 3:53PM EDT67.500.310.310.32+0.14+82.35%2,45111,45222.56%
MSFT170915P000700002017-08-17 3:59PM EDT70.000.650.630.68+0.29+80.56%16,26113,89919.68%
MSFT170915P000725002017-08-17 3:55PM EDT72.501.411.411.46+0.57+67.86%1,8337,00817.02%
MSFT170915P000750002017-08-17 3:54PM EDT75.002.902.953.05+0.92+46.46%1513,13916.36%
MSFT170915P000775002017-08-16 1:12PM EDT77.504.005.055.200.00-125415.87%
MSFT170915P000800002017-08-17 10:12AM EDT80.006.557.507.65+0.29+4.63%1015818.75%
MSFT170915P000825002017-08-14 11:56AM EDT82.509.3910.0010.150.00-181423.44%
MSFT170915P000850002017-08-17 11:49AM EDT85.0011.8512.5512.70+0.50+4.41%816131.15%
MSFT170915P000900002017-08-15 2:18PM EDT90.0016.8517.5017.750.00-1003542.77%
MSFT170915P001000002017-08-03 4:15PM EDT100.0028.1027.0029.800.00-8882.72%
MSFT170915P001050002017-08-09 2:48PM EDT105.0033.1032.6532.950.00-11069.04%