India 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
People also watch
INTCCSCOAAPLIBMGOOG
In the money
Show:ListStraddle
Callsfor2 June 2017
StrikeContract nameLast priceBidAskChange% changeVolumeOpen interestImplied volatility
58.00MSFT170602C000580009.7511.5512.200.000.00%11107.42%
61.00MSFT170602C000610007.558.759.150.000.00%202179.49%
61.50MSFT170602C000615007.348.258.850.000.00%5064.65%
62.00MSFT170602C000620005.807.808.150.000.00%13072.07%
62.50MSFT170602C000625006.107.307.900.457.96%1063.67%
63.00MSFT170602C000630005.606.757.150.000.00%1164.65%
63.50MSFT170602C000635005.956.306.650.000.00%1160.94%
64.00MSFT170602C000640004.055.756.250.000.00%815564.16%
64.50MSFT170602C000645005.305.405.601.3534.18%20749.41%
65.00MSFT170602C000650005.044.905.051.0426.00%3115741.21%
65.50MSFT170602C000655002.574.354.60-0.02-0.77%74441.99%
66.00MSFT170602C000660004.053.904.050.7522.73%312334.38%
66.50MSFT170602C000665003.553.403.550.154.41%5413830.86%
67.00MSFT170602C000670002.882.943.050.093.23%691,07327.34%
67.50MSFT170602C000675002.382.452.540.135.78%10229423.05%
68.00MSFT170602C000680002.051.962.050.2916.48%36369820.12%
68.50MSFT170602C000685001.591.501.570.128.16%20684517.38%
69.00MSFT170602C000690001.041.061.120.1516.85%1,4292,24015.43%
69.50MSFT170602C000695000.650.670.730.023.17%9171,22714.26%
70.00MSFT170602C000700000.350.370.410.026.06%2,1412,60813.14%
70.50MSFT170602C000705000.160.180.20-0.01-5.88%9333,02312.70%
71.00MSFT170602C000710000.070.080.100.04133.33%52022313.28%
71.50MSFT170602C000715000.040.030.060.000.00%28317914.75%
72.00MSFT170602C000720000.030.020.030.0150.00%4019215.43%
72.50MSFT170602C000725000.020.010.030.01100.00%714518.36%
73.00MSFT170602C000730000.010.010.03-0.05-83.33%31621.09%
73.50MSFT170602C000735000.180.000.020.000.00%101022.27%
74.00MSFT170602C000740000.010.000.02-0.01-50.00%1224.61%
75.00MSFT170602C000750000.020.000.020.01100.00%52529.30%
80.00MSFT170602C000800000.020.000.020.000.00%210251.56%
Putsfor2 June 2017
StrikeContract nameLast priceBidAskChange% changeVolumeOpen interestImplied volatility
49.00MSFT170602P000490000.020.000.020.000.00%55115.63%
50.00MSFT170602P000500000.010.000.020.000.00%55109.38%
55.00MSFT170602P000550000.140.000.020.000.00%2281.25%
55.50MSFT170602P000555000.120.000.020.000.00%121278.13%
56.00MSFT170602P000560000.080.000.020.000.00%1175.00%
56.50MSFT170602P000565000.050.000.020.000.00%2171.88%
58.00MSFT170602P000580000.020.000.020.000.00%10010364.06%
58.50MSFT170602P000585000.040.000.02-0.09-69.23%1761.72%
59.50MSFT170602P000595000.020.000.02-0.03-60.00%35456.25%
60.00MSFT170602P000600000.030.000.02-0.01-25.00%15019553.91%
60.50MSFT170602P000605000.160.000.020.000.00%2251.56%
61.00MSFT170602P000610000.030.000.01-0.02-40.00%118448.44%
61.50MSFT170602P000615000.010.000.02-0.04-80.00%1058550.78%
62.00MSFT170602P000620000.100.000.02-0.20-66.67%255747.66%
62.50MSFT170602P000625000.020.000.020.000.00%2038744.92%
63.00MSFT170602P000630000.010.000.02-0.01-50.00%59842.19%
63.50MSFT170602P000635000.150.000.020.000.00%1112039.45%
64.00MSFT170602P000640000.010.000.01-0.02-66.67%215433.59%
64.50MSFT170602P000645000.010.000.020.000.00%142,00233.99%
65.00MSFT170602P000650000.010.000.020.000.00%125,56931.25%
65.50MSFT170602P000655000.010.000.020.000.00%1353728.52%
66.00MSFT170602P000660000.010.010.02-0.01-50.00%951125.78%
66.50MSFT170602P000665000.020.010.02-0.01-33.33%552322.66%
67.00MSFT170602P000670000.020.010.02-0.01-33.33%34981519.92%
67.50MSFT170602P000675000.020.010.02-0.03-60.00%37578017.19%
68.00MSFT170602P000680000.040.030.04-0.05-55.56%20663416.41%
68.50MSFT170602P000685000.060.060.09-0.07-53.85%95362016.31%
69.00MSFT170602P000690000.130.110.14-0.10-43.48%1,4321,06014.55%
69.50MSFT170602P000695000.220.210.25-0.20-47.62%1,72936713.58%
70.00MSFT170602P000700000.460.400.44-0.18-28.12%2,55034812.84%
70.50MSFT170602P000705000.700.690.75-0.25-26.32%1769012.99%
71.00MSFT170602P000710001.141.081.16-0.30-20.83%1453114.16%
71.50MSFT170602P000715001.681.521.62-0.15-8.20%932316.02%
72.00MSFT170602P000720002.002.012.11-0.26-11.50%1322818.75%
72.50MSFT170602P000725002.662.502.61-1.91-41.79%77122.07%
73.00MSFT170602P000730003.152.993.150.000.00%26028.22%
73.50MSFT170602P000735006.103.453.750.000.00%101037.70%