UK Markets open in 3 hrs 34 mins
NIKKEI 225
23,402.95-91.39(-0.39%)HANG SENG
24,629.93-288.85(-1.16%)CRUDE OIL
38.74+0.18(+0.47%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.08-6.15 (-2.84%)
At close: 4:00PM EDT
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201030C00150000 | 2020-09-25 11:25AM EDT | 150.00 | 57.20 | 59.20 | 62.00 | 0.00 | - | 4 | 2 | 181.93% |
| MSFT201030C00170000 | 2020-09-25 2:08PM EDT | 170.00 | 38.35 | 39.45 | 42.35 | 0.00 | - | 1 | 1 | 136.33% |
| MSFT201030C00175000 | 2020-09-29 3:12PM EDT | 175.00 | 35.15 | 34.65 | 37.50 | +1.50 | +4.46% | 1 | 11 | 127.25% |
| MSFT201030C00180000 | 2020-09-28 12:39PM EDT | 180.00 | 30.44 | 29.95 | 32.80 | +0.29 | +0.96% | 4 | 127 | 120.22% |
| MSFT201030C00185000 | 2020-09-30 11:13AM EDT | 185.00 | 26.50 | 25.60 | 27.40 | +1.97 | +8.03% | 6 | 15 | 107.18% |
| MSFT201030C00187500 | 2020-09-28 11:18AM EDT | 187.50 | 23.89 | 24.00 | 25.20 | 0.00 | - | 1 | 12 | 111.40% |
| MSFT201030C00190000 | 2020-09-30 1:17PM EDT | 190.00 | 22.40 | 21.75 | 23.05 | +2.07 | +10.18% | 6 | 174 | 108.11% |
| MSFT201030C00192500 | 2020-09-30 2:14PM EDT | 192.50 | 20.44 | 19.65 | 20.95 | +0.05 | +0.25% | 11 | 37 | 105.69% |
| MSFT201030C00195000 | 2020-09-30 2:33PM EDT | 195.00 | 17.80 | 17.55 | 18.95 | +1.41 | +8.60% | 11 | 116 | 103.08% |
| MSFT201030C00197500 | 2020-09-30 2:15PM EDT | 197.50 | 17.50 | 14.95 | 16.90 | +1.38 | +8.56% | 11 | 418 | 95.63% |
| MSFT201030C00200000 | 2020-09-30 3:34PM EDT | 200.00 | 13.60 | 12.75 | 15.15 | +0.90 | +7.09% | 124 | 797 | 92.41% |
| MSFT201030C00202500 | 2020-09-30 3:17PM EDT | 202.50 | 11.50 | 12.10 | 14.15 | +0.30 | +2.68% | 42 | 305 | 102.47% |
| MSFT201030C00205000 | 2020-09-30 2:19PM EDT | 205.00 | 11.15 | 10.65 | 11.55 | +1.40 | +14.36% | 159 | 641 | 95.97% |
| MSFT201030C00207500 | 2020-09-30 3:56PM EDT | 207.50 | 10.00 | 8.40 | 10.05 | +1.75 | +21.21% | 253 | 784 | 90.26% |
| MSFT201030C00210000 | 2020-09-30 3:56PM EDT | 210.00 | 8.25 | 6.50 | 8.65 | +1.15 | +16.20% | 701 | 1,247 | 85.93% |
| MSFT201030C00212500 | 2020-09-30 3:53PM EDT | 212.50 | 7.30 | 4.60 | 7.35 | +1.30 | +21.67% | 640 | 509 | 80.71% |
| MSFT201030C00215000 | 2020-09-30 3:54PM EDT | 215.00 | 6.13 | 5.35 | 6.25 | +1.18 | +23.84% | 349 | 978 | 90.41% |
| MSFT201030C00217500 | 2020-09-30 3:41PM EDT | 217.50 | 4.61 | 4.35 | 5.45 | +0.51 | +12.44% | 180 | 362 | 90.45% |
| MSFT201030C00220000 | 2020-09-30 3:50PM EDT | 220.00 | 4.10 | 3.55 | 4.20 | +0.70 | +20.59% | 874 | 1,402 | 87.55% |
| MSFT201030C00222500 | 2020-09-30 3:15PM EDT | 222.50 | 3.03 | 2.81 | 3.60 | +0.22 | +7.83% | 96 | 306 | 87.65% |
| MSFT201030C00225000 | 2020-09-30 3:51PM EDT | 225.00 | 2.65 | 2.25 | 3.00 | +0.25 | +10.42% | 126 | 691 | 87.65% |
| MSFT201030C00227500 | 2020-09-30 3:17PM EDT | 227.50 | 1.88 | 1.15 | 2.30 | +0.02 | +1.08% | 390 | 3,619 | 80.91% |
| MSFT201030C00230000 | 2020-09-30 3:58PM EDT | 230.00 | 1.78 | 1.50 | 1.95 | +0.28 | +18.67% | 139 | 1,507 | 87.74% |
| MSFT201030C00232500 | 2020-09-30 3:04PM EDT | 232.50 | 1.43 | 1.12 | 1.46 | +0.23 | +19.17% | 28 | 681 | 85.89% |
| MSFT201030C00235000 | 2020-09-30 3:56PM EDT | 235.00 | 1.11 | 0.98 | 1.18 | +0.10 | +9.90% | 100 | 945 | 87.35% |
| MSFT201030C00237500 | 2020-09-30 3:28PM EDT | 237.50 | 0.79 | 0.57 | 1.05 | +0.01 | +1.28% | 27 | 404 | 86.28% |
| MSFT201030C00240000 | 2020-09-30 2:09PM EDT | 240.00 | 0.70 | 0.64 | 0.89 | 0.00 | - | 16 | 822 | 90.33% |
| MSFT201030C00245000 | 2020-09-30 12:35PM EDT | 245.00 | 0.50 | 0.20 | 0.60 | +0.02 | +4.17% | 137 | 752 | 87.50% |
| MSFT201030C00270000 | 2020-09-30 2:04PM EDT | 270.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 9 | 52 | 101.95% |
| MSFT201030C00280000 | 2020-09-30 1:39PM EDT | 280.00 | 0.12 | 0.00 | 0.22 | -0.04 | -25.00% | 13 | 10 | 119.14% |
| MSFT201030C00290000 | 2020-09-30 3:53PM EDT | 290.00 | 0.10 | 0.01 | 0.20 | +0.02 | +25.00% | 1 | 0 | 130.86% |
| MSFT201030C00300000 | 2020-09-30 1:47PM EDT | 300.00 | 0.08 | 0.01 | 0.08 | -0.02 | -20.00% | 5 | 69 | 129.30% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201030P00140000 | 2020-09-30 2:36PM EDT | 140.00 | 0.14 | 0.06 | 0.27 | -0.13 | -48.15% | 2 | 0 | 177.93% |
| MSFT201030P00150000 | 2020-09-25 3:31PM EDT | 150.00 | 0.24 | 0.12 | 0.33 | -0.09 | -27.27% | 4 | 3 | 158.01% |
| MSFT201030P00155000 | 2020-09-29 10:29AM EDT | 155.00 | 0.32 | 0.16 | 0.30 | 0.00 | - | 11 | 0 | 144.92% |
| MSFT201030P00160000 | 2020-09-29 3:51PM EDT | 160.00 | 0.39 | 0.22 | 0.43 | 0.00 | - | 15 | 18 | 139.65% |
| MSFT201030P00165000 | 2020-09-30 3:34PM EDT | 165.00 | 0.46 | 0.29 | 0.52 | -0.09 | -16.36% | 1 | 43 | 131.25% |
| MSFT201030P00167500 | 2020-09-30 2:27PM EDT | 167.50 | 0.45 | 0.33 | 0.64 | +0.12 | +36.36% | 4 | 2 | 128.81% |
| MSFT201030P00170000 | 2020-09-30 12:07PM EDT | 170.00 | 0.53 | 0.39 | 0.61 | -0.15 | -22.06% | 19 | 54 | 122.56% |
| MSFT201030P00172500 | 2020-09-30 2:17PM EDT | 172.50 | 0.60 | 0.13 | 0.71 | -1.09 | -64.50% | 20 | 4 | 111.62% |
| MSFT201030P00175000 | 2020-09-30 3:22PM EDT | 175.00 | 0.80 | 0.65 | 1.04 | -0.14 | -14.89% | 121 | 0 | 122.27% |
| MSFT201030P00177500 | 2020-09-29 3:27PM EDT | 177.50 | 1.00 | 0.66 | 0.96 | +0.05 | +5.26% | 1 | 22 | 113.57% |
| MSFT201030P00180000 | 2020-09-30 2:10PM EDT | 180.00 | 1.08 | 0.86 | 1.19 | -0.25 | -18.80% | 78 | 788 | 112.79% |
| MSFT201030P00182500 | 2020-09-30 3:59PM EDT | 182.50 | 1.09 | 1.03 | 1.66 | -0.41 | -27.33% | 110 | 55 | 113.48% |
| MSFT201030P00185000 | 2020-09-30 3:59PM EDT | 185.00 | 1.33 | 1.28 | 1.43 | -0.58 | -30.37% | 230 | 602 | 105.66% |
| MSFT201030P00187500 | 2020-09-30 2:27PM EDT | 187.50 | 1.59 | 1.48 | 1.93 | -0.62 | -28.05% | 137 | 247 | 105.13% |
| MSFT201030P00190000 | 2020-09-30 3:59PM EDT | 190.00 | 1.88 | 1.79 | 2.27 | -0.76 | -28.79% | 132 | 1,571 | 102.83% |
| MSFT201030P00192500 | 2020-09-30 1:56PM EDT | 192.50 | 2.65 | 1.00 | 2.71 | -0.50 | -15.87% | 51 | 495 | 90.87% |
| MSFT201030P00195000 | 2020-09-30 3:11PM EDT | 195.00 | 2.63 | 1.95 | 3.15 | -1.12 | -29.87% | 183 | 545 | 93.53% |
| MSFT201030P00197500 | 2020-09-30 3:04PM EDT | 197.50 | 3.39 | 3.00 | 4.35 | -1.05 | -23.65% | 31 | 311 | 100.29% |
| MSFT201030P00200000 | 2020-09-30 3:19PM EDT | 200.00 | 4.07 | 3.70 | 4.30 | -1.31 | -24.35% | 109 | 1,268 | 94.14% |
| MSFT201030P00202500 | 2020-09-30 3:41PM EDT | 202.50 | 4.61 | 3.70 | 5.95 | -1.49 | -24.43% | 86 | 373 | 93.53% |
| MSFT201030P00205000 | 2020-09-30 3:38PM EDT | 205.00 | 5.82 | 5.30 | 6.00 | -1.33 | -18.60% | 232 | 433 | 91.55% |
| MSFT201030P00207500 | 2020-09-30 3:41PM EDT | 207.50 | 7.08 | 6.25 | 7.75 | -1.27 | -15.21% | 70 | 503 | 94.38% |
| MSFT201030P00210000 | 2020-09-30 3:56PM EDT | 210.00 | 7.40 | 7.40 | 8.80 | -2.24 | -23.24% | 816 | 242 | 92.82% |
| MSFT201030P00212500 | 2020-09-30 2:18PM EDT | 212.50 | 8.77 | 8.50 | 9.70 | -1.75 | -16.63% | 59 | 83 | 88.77% |
| MSFT201030P00215000 | 2020-09-30 12:50PM EDT | 215.00 | 11.19 | 9.85 | 11.10 | -1.17 | -9.47% | 41 | 38 | 87.55% |
| MSFT201030P00217500 | 2020-09-25 2:24PM EDT | 217.50 | 14.67 | 11.30 | 13.05 | 0.00 | - | 1 | 26 | 88.72% |
| MSFT201030P00220000 | 2020-09-30 1:12PM EDT | 220.00 | 13.05 | 12.90 | 14.05 | -2.52 | -16.18% | 2 | 122 | 83.50% |
| MSFT201030P00222500 | 2020-09-28 1:21PM EDT | 222.50 | 16.73 | 14.65 | 15.85 | 0.00 | - | 9 | 10 | 82.52% |
| MSFT201030P00225000 | 2020-09-30 10:14AM EDT | 225.00 | 17.65 | 16.45 | 17.55 | -2.30 | -11.53% | 4 | 55 | 79.47% |
| MSFT201030P00227500 | 2020-09-25 11:06AM EDT | 227.50 | 24.45 | 18.45 | 19.85 | 0.00 | - | 5 | 3 | 81.01% |
| MSFT201030P00230000 | 2020-09-30 12:32PM EDT | 230.00 | 20.80 | 19.80 | 21.75 | -3.11 | -13.01% | 6 | 10 | 70.41% |
| MSFT201030P00232500 | 2020-09-23 11:52AM EDT | 232.50 | 29.20 | 22.70 | 24.85 | 0.00 | - | 5 | 7 | 87.21% |
| MSFT201030P00235000 | 2020-09-29 2:29PM EDT | 235.00 | 26.22 | 24.90 | 26.25 | -2.06 | -7.28% | 4 | 37 | 76.56% |
| MSFT201030P00237500 | 2020-09-21 12:14AM EDT | 237.50 | 37.20 | 25.50 | 30.00 | 0.00 | - | - | 1 | 70.51% |
| MSFT201030P00240000 | 2020-09-28 11:10AM EDT | 240.00 | 31.50 | 28.00 | 32.45 | 0.00 | - | 1 | 13 | 74.12% |
| MSFT201030P00245000 | 2020-09-29 12:33PM EDT | 245.00 | 35.00 | 32.80 | 37.00 | -2.55 | -6.79% | 1 | 11 | 131.74% |
© 2020 Verizon Media. All rights reserved.
