Canadian Markets closed

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
69.96+0.34 (+0.49%)
At close: 4:00PM EDT

69.96 0.00 (0.00%)
After hours: 4:40PM EDT

People also watch
INTCCSCOAAPLIBMGOOG
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
49.00MSFT170526C0004900018.8018.6018.750.000.00%100.00%
59.50MSFT170526C000595008.678.959.101.6623.68%550.00%
62.00MSFT170526C000620007.115.655.800.000.00%10100.00%
62.50MSFT170526C000625005.405.956.100.397.78%10300.00%
63.00MSFT170526C000630005.105.455.650.000.00%51960.00%
63.50MSFT170526C000635004.456.206.600.000.00%914126.56%
64.00MSFT170526C000640003.955.706.100.000.00%1078118.36%
64.50MSFT170526C000645003.303.203.300.000.00%8630.00%
65.00MSFT170526C000650005.004.855.050.306.38%4019992.19%
65.50MSFT170526C000655003.904.254.550.000.00%59984.38%
66.00MSFT170526C000660003.703.854.050.000.00%42957776.95%
66.50MSFT170526C000665003.503.353.550.3511.11%1431869.14%
67.00MSFT170526C000670002.852.903.050.228.37%8582661.33%
67.50MSFT170526C000675002.342.402.520.188.33%19186148.05%
68.00MSFT170526C000680001.891.892.020.2414.55%1,3962,83540.23%
68.50MSFT170526C000685001.361.401.520.1815.25%6923,08532.42%
69.00MSFT170526C000690000.880.901.020.2233.33%2,6855,05124.02%
69.50MSFT170526C000695000.420.400.510.1344.83%1,1903,03113.87%
70.00MSFT170526C000700000.020.000.01-0.05-71.43%7,0544,1091.76%
70.50MSFT170526C000705000.010.000.01-0.01-50.00%2,8881,7189.77%
71.00MSFT170526C000710000.010.000.010.000.00%175216.41%
71.50MSFT170526C000715000.020.000.020.000.00%29125.39%
72.00MSFT170526C000720000.010.000.01-0.01-50.00%2323228.13%
72.50MSFT170526C000725000.020.000.020.01100.00%19537.50%
73.00MSFT170526C000730000.120.000.020.000.00%25743.75%
73.50MSFT170526C000735000.010.000.020.000.00%11149.22%
74.00MSFT170526C000740000.010.000.020.000.00%102650.00%
75.00MSFT170526C000750000.010.000.020.000.00%22259.38%
80.00MSFT170526C000800000.010.000.020.000.00%11106.25%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
55.00MSFT170526P000550000.110.100.140.000.00%150256.25%
56.50MSFT170526P000565000.120.100.150.000.00%120233.59%
57.00MSFT170526P000570000.160.190.230.000.00%1212250.78%
57.50MSFT170526P000575000.010.000.020.000.00%12150.00%
58.00MSFT170526P000580000.060.010.030.000.00%612156.25%
59.00MSFT170526P000590000.250.220.300.000.00%2020227.34%
59.50MSFT170526P000595000.080.010.040.000.00%2102142.19%
60.00MSFT170526P000600000.020.020.05-0.10-83.33%1779142.19%
60.50MSFT170526P000605000.010.000.040.000.00%210125.00%
61.00MSFT170526P000610000.010.000.040.000.00%1025118.75%
61.50MSFT170526P000615000.070.000.020.000.00%246103.13%
62.00MSFT170526P000620000.030.000.040.000.00%229106.25%
62.50MSFT170526P000625000.030.000.040.000.00%167100.00%
63.00MSFT170526P000630000.030.020.03-0.01-25.00%1313697.66%
63.50MSFT170526P000635000.030.020.04-0.01-25.00%3228193.75%
64.00MSFT170526P000640000.010.000.020.000.00%18345175.00%
64.50MSFT170526P000645000.020.000.020.000.00%36050368.75%
65.00MSFT170526P000650000.010.000.010.000.00%1074656.25%
65.50MSFT170526P000655000.010.000.02-0.02-66.67%554157.81%
66.00MSFT170526P000660000.010.000.010.000.00%102,07551.56%
66.50MSFT170526P000665000.010.000.010.000.00%2959245.31%
67.00MSFT170526P000670000.020.000.010.01100.00%161,20039.84%
67.50MSFT170526P000675000.010.000.010.000.00%421,96334.38%
68.00MSFT170526P000680000.010.000.010.000.00%1635,15028.13%
68.50MSFT170526P000685000.010.000.010.000.00%4793,22521.88%
69.00MSFT170526P000690000.010.000.01-0.03-75.00%1,3341,85015.63%
69.50MSFT170526P000695000.010.000.01-0.14-93.33%4,3311,3538.59%
70.00MSFT170526P000700000.100.010.06-0.26-72.22%1,9413322.54%
70.50MSFT170526P000705000.600.470.61-0.06-9.09%1899617.38%
71.00MSFT170526P000710000.971.001.11-0.34-25.95%1486826.17%
71.50MSFT170526P000715001.541.481.61-0.20-11.49%375434.38%
72.00MSFT170526P000720002.001.982.11-0.30-13.04%41041.99%
72.50MSFT170526P000725002.692.482.610.000.00%202049.22%
73.00MSFT170526P000730004.305.255.500.000.00%479245.12%
75.00MSFT170526P000750006.156.306.850.000.00%11230.86%
85.00MSFT170526P0008500017.6516.9017.000.000.00%50435.35%
100.00MSFT170526P0010000031.5029.8530.500.000.00%1010344.53%