Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.48-3.87 (-1.79%)
At close: 4:00PM EDT
212.38 -0.10 (-0.05%)
After hours: 5:52PM EDT
Callsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200807C00165000 | 2020-08-06 3:45PM EDT | 165.00 | 47.00 | 45.10 | 49.50 | -3.52 | -6.97% | 1 | 11 | 392.68% |
| MSFT200807C00170000 | 2020-08-07 2:16PM EDT | 170.00 | 41.90 | 40.10 | 44.60 | -0.80 | -1.87% | 1 | 24 | 362.50% |
| MSFT200807C00172500 | 2020-08-07 12:24PM EDT | 172.50 | 40.90 | 38.00 | 42.05 | +0.20 | +0.49% | 10 | 11 | 165.63% |
| MSFT200807C00175000 | 2020-08-07 10:16AM EDT | 175.00 | 39.80 | 35.10 | 39.60 | +2.55 | +6.85% | 3 | 31 | 327.34% |
| MSFT200807C00177500 | 2020-08-07 12:59PM EDT | 177.50 | 35.14 | 32.50 | 37.10 | -1.46 | -3.99% | 34 | 43 | 309.96% |
| MSFT200807C00182500 | 2020-08-07 3:46PM EDT | 182.50 | 30.11 | 27.50 | 32.10 | -2.09 | -6.49% | 2 | 12 | 275.29% |
| MSFT200807C00185000 | 2020-08-07 2:16PM EDT | 185.00 | 26.62 | 25.10 | 29.50 | -4.63 | -14.82% | 16 | 85 | 253.81% |
| MSFT200807C00187500 | 2020-08-07 3:02PM EDT | 187.50 | 24.50 | 22.55 | 27.00 | -4.20 | -14.63% | 22 | 38 | 236.62% |
| MSFT200807C00190000 | 2020-08-07 3:46PM EDT | 190.00 | 22.55 | 21.35 | 24.50 | -3.56 | -13.63% | 110 | 311 | 142.87% |
| MSFT200807C00192500 | 2020-08-07 3:16PM EDT | 192.50 | 19.39 | 17.50 | 22.00 | -3.61 | -15.70% | 23 | 232 | 202.15% |
| MSFT200807C00197500 | 2020-08-07 3:40PM EDT | 197.50 | 14.83 | 13.30 | 17.20 | -3.73 | -20.10% | 69 | 1,007 | 91.41% |
| MSFT200807C00202500 | 2020-08-07 3:56PM EDT | 202.50 | 9.80 | 8.80 | 10.90 | -3.65 | -27.14% | 418 | 3,984 | 95.21% |
| MSFT200807C00205000 | 2020-08-07 3:59PM EDT | 205.00 | 7.40 | 6.95 | 8.90 | -3.85 | -34.22% | 1,484 | 5,729 | 61.33% |
| MSFT200807C00207500 | 2020-08-07 3:58PM EDT | 207.50 | 4.75 | 4.60 | 5.70 | -4.05 | -46.02% | 1,798 | 3,682 | 55.76% |
| MSFT200807C00210000 | 2020-08-07 3:58PM EDT | 210.00 | 2.25 | 2.16 | 2.76 | -3.90 | -63.41% | 8,702 | 6,195 | 25.00% |
| MSFT200807C00212500 | 2020-08-07 3:59PM EDT | 212.50 | 0.06 | 0.01 | 0.10 | -3.94 | -98.50% | 24,447 | 9,601 | 2.49% |
| MSFT200807C00215000 | 2020-08-07 3:59PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -1.97 | -99.49% | 42,767 | 13,658 | 11.13% |
| MSFT200807C00217500 | 2020-08-07 3:57PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.73 | -98.65% | 14,840 | 10,848 | 19.92% |
| MSFT200807C00220000 | 2020-08-07 3:58PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 8,914 | 19,341 | 28.13% |
| MSFT200807C00222500 | 2020-08-07 3:45PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 1,224 | 7,226 | 35.94% |
| MSFT200807C00225000 | 2020-08-07 3:55PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 827 | 8,529 | 43.75% |
| MSFT200807C00227500 | 2020-08-07 2:59PM EDT | 227.50 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 346 | 2,277 | 51.56% |
| MSFT200807C00230000 | 2020-08-07 3:18PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 494 | 7,951 | 54.69% |
| MSFT200807C00232500 | 2020-08-07 2:35PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 133 | 1,557 | 60.94% |
| MSFT200807C00235000 | 2020-08-07 3:32PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 61 | 1,804 | 67.19% |
| MSFT200807C00240000 | 2020-08-07 2:07PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,878 | 81.25% |
| MSFT200807C00245000 | 2020-08-07 2:39PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 3,339 | 50.00% |
| MSFT200807C00250000 | 2020-08-07 11:07AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,670 | 103.13% |
| MSFT200807C00255000 | 2020-08-07 3:51PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,311 | 115.63% |
| MSFT200807C00260000 | 2020-08-06 12:08PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,126 | 125.00% |
| MSFT200807C00265000 | 2020-08-05 3:48PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,452 | 137.50% |
| MSFT200807C00270000 | 2020-08-05 10:50AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 361 | 150.00% |
| MSFT200807C00275000 | 2020-08-07 10:24AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 497 | 156.25% |
| MSFT200807C00280000 | 2020-08-04 3:32PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 118 | 295 | 168.75% |
| MSFT200807C00285000 | 2020-08-05 3:10PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 600 | 175.00% |
| MSFT200807C00295000 | 2020-08-04 3:48PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 264 | 193.75% |
| MSFT200807C00300000 | 2020-08-05 1:44PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 939 | 206.25% |
Putsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200807P00165000 | 2020-08-05 1:07PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,631 | 156.25% |
| MSFT200807P00170000 | 2020-08-04 3:26PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 488 | 140.63% |
| MSFT200807P00172500 | 2020-08-04 10:18AM EDT | 172.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 353 | 131.25% |
| MSFT200807P00175000 | 2020-08-07 3:17PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 516 | 125.00% |
| MSFT200807P00180000 | 2020-08-06 3:52PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 852 | 50.00% |
| MSFT200807P00182500 | 2020-08-06 11:13AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 874 | 98.44% |
| MSFT200807P00185000 | 2020-08-07 1:59PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 7,676 | 90.63% |
| MSFT200807P00187500 | 2020-08-07 3:01PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,015 | 82.81% |
| MSFT200807P00190000 | 2020-08-07 1:56PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 3,063 | 75.00% |
| MSFT200807P00192500 | 2020-08-07 3:11PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 2,366 | 65.63% |
| MSFT200807P00195000 | 2020-08-07 3:35PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 219 | 4,594 | 59.38% |
| MSFT200807P00200000 | 2020-08-07 3:48PM EDT | 200.00 | 0.06 | 0.00 | 0.01 | +0.04 | +200.00% | 346 | 7,357 | 46.09% |
| MSFT200807P00202500 | 2020-08-07 3:45PM EDT | 202.50 | 0.11 | 0.00 | 0.01 | +0.08 | +266.67% | 750 | 5,126 | 37.50% |
| MSFT200807P00205000 | 2020-08-07 3:54PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,194 | 7,258 | 28.91% |
| MSFT200807P00207500 | 2020-08-07 3:54PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,929 | 4,532 | 20.31% |
| MSFT200807P00210000 | 2020-08-07 3:59PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 15,372 | 5,749 | 11.13% |
| MSFT200807P00212500 | 2020-08-07 3:59PM EDT | 212.50 | 0.10 | 0.05 | 0.31 | -0.09 | -47.37% | 16,770 | 4,268 | 6.74% |
| MSFT200807P00215000 | 2020-08-07 3:59PM EDT | 215.00 | 2.50 | 2.35 | 3.45 | +1.80 | +257.14% | 7,828 | 4,218 | 43.36% |
| MSFT200807P00217500 | 2020-08-07 3:57PM EDT | 217.50 | 5.30 | 2.89 | 6.30 | +3.25 | +158.54% | 348 | 1,125 | 70.80% |
| MSFT200807P00220000 | 2020-08-07 3:58PM EDT | 220.00 | 7.70 | 5.40 | 8.75 | +2.90 | +60.42% | 296 | 341 | 86.08% |
| MSFT200807P00222500 | 2020-08-07 11:13AM EDT | 222.50 | 7.59 | 8.10 | 12.40 | -2.26 | -22.94% | 4 | 106 | 60.94% |
| MSFT200807P00225000 | 2020-08-07 1:34PM EDT | 225.00 | 13.03 | 10.50 | 14.80 | +3.98 | +43.98% | 24 | 48 | 63.87% |
| MSFT200807P00227500 | 2020-08-06 3:23PM EDT | 227.50 | 11.52 | 12.90 | 17.40 | 0.00 | - | 2 | 9 | 73.63% |
| MSFT200807P00230000 | 2020-08-04 9:56AM EDT | 230.00 | 14.80 | 15.40 | 20.00 | -3.82 | -20.52% | 2 | 20 | 88.28% |
| MSFT200807P00232500 | 2020-08-04 2:00PM EDT | 232.50 | 19.64 | 18.05 | 22.15 | 0.00 | - | 3 | 4 | 85.16% |
| MSFT200807P00235000 | 2020-08-07 1:16PM EDT | 235.00 | 23.12 | 20.65 | 24.90 | +1.77 | +8.29% | 2 | 5 | 114.45% |
| MSFT200807P00240000 | 2020-08-07 1:17PM EDT | 240.00 | 28.18 | 25.40 | 29.90 | +0.78 | +2.85% | 2 | 5 | 118.36% |
| MSFT200807P00245000 | 2020-08-07 9:30AM EDT | 245.00 | 30.10 | 30.35 | 34.80 | -3.16 | -9.50% | 1 | 1 | 119.53% |
| MSFT200807P00250000 | 2020-08-07 12:47PM EDT | 250.00 | 36.85 | 35.35 | 40.00 | +2.35 | +6.81% | 1 | 3 | 154.69% |
| MSFT200807P00270000 | 2020-08-04 3:19PM EDT | 270.00 | 58.14 | 55.35 | 59.80 | 0.00 | - | 2 | 0 | 186.72% |
| MSFT200807P00300000 | 2020-08-04 3:24PM EDT | 300.00 | 88.55 | 85.35 | 90.00 | 0.00 | - | 2 | 0 | 290.63% |
© 2020 Verizon Media. All rights reserved.
