U.S. Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
72.49+0.09 (+0.12%)
At close: 4:00PM 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 EDT50.0023.6321.0024.350.00-140162.30%
MSFT170825C000600002017-08-14 2:09PM EDT60.0013.6812.4013.450.00-820113.38%
MSFT170825C000620002017-08-18 11:44PM EDT62.0010.8510.4510.650.00-1164.06%
MSFT170825C000625002017-08-18 11:44PM EDT62.5010.309.9510.100.00-172256.25%
MSFT170825C000630002017-08-18 11:44PM EDT63.009.559.459.600.00-2353.52%
MSFT170825C000635002017-08-18 11:44PM EDT63.509.058.959.100.00-111150.78%
MSFT170825C000645002017-08-18 11:44PM EDT64.509.057.958.250.00-6056.25%
MSFT170825C000650002017-08-18 12:22PM EDT65.007.557.457.60-0.25-3.21%11653.32%
MSFT170825C000655002017-08-18 11:44PM EDT65.508.006.957.100.00-121250.20%
MSFT170825C000660002017-08-17 3:50PM EDT66.006.556.456.600.00-161647.27%
MSFT170825C000665002017-08-18 11:44PM EDT66.507.005.956.100.00-181444.14%
MSFT170825C000670002017-08-17 3:50PM EDT67.005.605.455.600.00-152941.21%
MSFT170825C000675002017-08-14 3:50PM EDT67.506.055.005.150.00-124541.80%
MSFT170825C000680002017-08-17 1:38PM EDT68.005.054.504.600.00-1135.06%
MSFT170825C000685002017-08-17 2:18PM EDT68.503.854.004.10-0.45-10.47%23131.93%
MSFT170825C000690002017-08-18 9:45AM EDT69.003.403.503.60-0.76-18.27%161528.81%
MSFT170825C000695002017-08-18 9:55AM EDT69.502.763.053.15-1.44-34.29%32728.52%
MSFT170825C000700002017-08-18 3:08PM EDT70.002.852.592.64+0.01+0.35%1287824.51%
MSFT170825C000705002017-08-18 1:01PM EDT70.502.382.122.18+0.03+1.28%111122.75%
MSFT170825C000710002017-08-18 3:50PM EDT71.001.811.691.74+0.04+2.26%6013121.19%
MSFT170825C000715002017-08-18 3:50PM EDT71.501.421.281.33-0.17-10.69%4619619.83%
MSFT170825C000720002017-08-18 3:59PM EDT72.000.960.920.96-0.10-9.43%80955518.60%
MSFT170825C000725002017-08-18 3:58PM EDT72.500.620.610.65-0.11-15.07%42678317.68%
MSFT170825C000730002017-08-18 3:58PM EDT73.000.380.380.41-0.12-24.00%1,8691,79916.99%
MSFT170825C000735002017-08-18 3:58PM EDT73.500.230.220.24-0.10-30.30%1,6381,42016.55%
MSFT170825C000740002017-08-18 3:58PM EDT74.000.120.110.13-0.08-40.00%6252,78916.26%
MSFT170825C000745002017-08-18 1:46PM EDT74.500.070.060.08-0.05-41.67%1371,30516.99%
MSFT170825C000750002017-08-18 3:46PM EDT75.000.040.030.04-0.03-42.86%4251,75616.99%
MSFT170825C000755002017-08-18 12:31PM EDT75.500.020.010.03-0.02-50.00%641118.36%
MSFT170825C000760002017-08-18 2:56PM EDT76.000.010.000.01-0.02-66.67%3210,69717.19%
MSFT170825C000770002017-08-18 2:55PM EDT77.000.010.000.02-0.01-50.00%6353323.83%
MSFT170825C000775002017-08-17 3:25PM EDT77.500.010.000.020.00-67525.78%
MSFT170825C000780002017-08-10 3:56PM EDT78.000.030.000.020.00-1714827.74%
MSFT170825C000790002017-07-21 11:51PM EDT79.000.150.070.100.00-1142.38%
MSFT170825C000800002017-08-11 2:58PM EDT80.000.010.000.02-0.02-66.67%2069535.94%
MSFT170825C000810002017-08-04 10:50AM EDT81.000.020.000.03-0.03-60.00%21342.19%
MSFT170825C000850002017-07-21 11:51PM EDT85.000.060.000.020.00-10010050.00%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT170825P000500002017-07-14 11:53PM EDT50.000.020.000.040.00-110110117.19%
MSFT170825P000550002017-07-21 11:51PM EDT55.000.040.020.040.00-107094.53%
MSFT170825P000600002017-08-11 9:30AM EDT60.000.030.000.06-0.02-40.00%12867.97%
MSFT170825P000620002017-08-11 10:39AM EDT62.000.040.020.04+0.01+33.33%28057.42%
MSFT170825P000625002017-08-18 1:30PM EDT62.500.020.000.02-0.01-33.33%16851.56%
MSFT170825P000630002017-08-11 10:30AM EDT63.000.040.020.07+0.01+33.33%244855.86%
MSFT170825P000635002017-08-02 11:21AM EDT63.500.050.030.080.00-3854.69%
MSFT170825P000640002017-08-11 12:04PM EDT64.000.050.040.06+0.02+66.67%144251.17%
MSFT170825P000645002017-08-09 1:31PM EDT64.500.040.040.060.00-1550.00%
MSFT170825P000650002017-08-18 11:47AM EDT65.000.010.000.03-0.01-50.00%53214442.19%
MSFT170825P000655002017-08-18 3:41PM EDT65.500.010.000.050.00-11313543.16%
MSFT170825P000660002017-08-15 12:49PM EDT66.000.030.000.040.00-33838.87%
MSFT170825P000665002017-08-14 12:18PM EDT66.500.030.010.030.00-111334.38%
MSFT170825P000670002017-08-17 3:57PM EDT67.000.050.020.030.00-213332.03%
MSFT170825P000675002017-08-18 10:41AM EDT67.500.040.020.04+0.01+33.33%1018030.86%
MSFT170825P000680002017-08-18 11:07AM EDT68.000.060.030.04+0.02+50.00%2212828.32%
MSFT170825P000685002017-08-18 3:46PM EDT68.500.030.040.050.00-1712226.76%
MSFT170825P000690002017-08-18 2:36PM EDT69.000.050.050.06+0.01+25.00%3025125.00%
MSFT170825P000695002017-08-18 3:59PM EDT69.500.070.070.08+0.03+75.00%10538523.63%
MSFT170825P000700002017-08-18 3:37PM EDT70.000.090.090.11-0.06-40.00%31872622.36%
MSFT170825P000705002017-08-18 3:50PM EDT70.500.110.130.16-0.09-45.00%4538321.49%
MSFT170825P000710002017-08-18 3:42PM EDT71.000.170.190.22-0.09-34.62%43462420.12%
MSFT170825P000715002017-08-18 3:59PM EDT71.500.300.270.32-0.12-28.57%4511,16619.24%
MSFT170825P000720002017-08-18 3:59PM EDT72.000.440.420.45-0.10-18.52%33055218.07%
MSFT170825P000725002017-08-18 3:55PM EDT72.500.610.610.64-0.13-17.57%5851,15017.14%
MSFT170825P000730002017-08-18 3:59PM EDT73.000.920.870.90-0.04-4.17%31461216.46%
MSFT170825P000735002017-08-18 3:36PM EDT73.501.031.201.24-0.28-21.37%48497816.21%
MSFT170825P000740002017-08-18 3:55PM EDT74.001.571.581.64-0.08-4.85%21747016.31%
MSFT170825P000745002017-08-18 3:00PM EDT74.501.902.032.08-0.11-5.47%2116616.41%
MSFT170825P000750002017-08-18 1:05PM EDT75.002.362.512.56-0.23-8.88%1421417.77%
MSFT170825P000755002017-08-18 2:25PM EDT75.502.862.983.05-0.13-4.35%4719319.53%
MSFT170825P000760002017-08-18 3:50PM EDT76.003.353.453.55-0.15-4.29%1211321.88%
MSFT170825P000770002017-08-17 10:14AM EDT77.003.604.454.550.00-415626.76%
MSFT170825P000775002017-08-18 11:44PM EDT77.504.254.955.050.00-71028.91%
MSFT170825P000780002017-08-18 11:44PM EDT78.004.455.455.550.00-3331.25%
MSFT170825P000800002017-08-02 2:32PM EDT80.007.357.457.55-0.80-9.82%161239.84%
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%