UK Markets open in 7 hrs
NIKKEI 225
28,570.17+327.96(+1.16%)HANG SENG
28,862.77+288.91(+1.01%)CRUDE OIL
52.360.00(0.00%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.65-0.37 (-0.17%)
At close: 4:00PM EST
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916C00080000 | 2020-11-10 2:26PM EST | 80.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916C00085000 | 2020-10-07 12:25PM EST | 85.00 | 124.83 | 136.60 | 141.00 | 0.00 | - | 1 | 13 | 75.13% |
| MSFT220916C00090000 | 2020-10-30 10:32AM EST | 90.00 | 109.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00095000 | 2020-10-30 2:43PM EST | 95.00 | 107.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220916C00100000 | 2020-11-05 3:59PM EST | 100.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00105000 | 2020-10-28 12:07PM EST | 105.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220916C00110000 | 2020-11-05 3:32PM EST | 110.00 | 114.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT220916C00115000 | 2020-11-05 9:58AM EST | 115.00 | 109.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT220916C00120000 | 2020-11-09 11:13AM EST | 120.00 | 106.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220916C00125000 | 2020-11-10 2:34PM EST | 125.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00130000 | 2020-11-04 11:31AM EST | 130.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220916C00135000 | 2020-11-05 11:34AM EST | 135.00 | 91.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00140000 | 2020-11-06 10:11AM EST | 140.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220916C00145000 | 2020-10-30 9:16AM EST | 145.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT220916C00150000 | 2020-11-10 10:29AM EST | 150.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT220916C00155000 | 2020-11-04 1:29PM EST | 155.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00160000 | 2020-11-05 1:49PM EST | 160.00 | 72.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916C00165000 | 2020-11-05 3:17PM EST | 165.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220916C00170000 | 2020-11-10 3:52PM EST | 170.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220916C00175000 | 2020-11-05 1:00PM EST | 175.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00180000 | 2020-11-10 3:33PM EST | 180.00 | 49.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916C00185000 | 2020-11-10 2:32PM EST | 185.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT220916C00190000 | 2020-11-10 3:56PM EST | 190.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220916C00195000 | 2020-11-10 9:30AM EST | 195.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00200000 | 2020-11-10 3:19PM EST | 200.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT220916C00210000 | 2020-11-10 3:33PM EST | 210.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| MSFT220916C00220000 | 2020-11-10 3:49PM EST | 220.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| MSFT220916C00230000 | 2020-11-10 1:33PM EST | 230.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MSFT220916C00240000 | 2020-11-09 3:16PM EST | 240.00 | 23.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT220916C00250000 | 2020-11-10 3:21PM EST | 250.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MSFT220916C00260000 | 2020-11-10 2:27PM EST | 260.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 3.13% |
| MSFT220916C00270000 | 2020-11-10 3:52PM EST | 270.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MSFT220916C00280000 | 2020-11-10 11:50AM EST | 280.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT220916C00290000 | 2020-11-10 10:18AM EST | 290.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220916C00300000 | 2020-11-10 1:51PM EST | 300.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT220916C00310000 | 2020-11-10 2:12PM EST | 310.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT220916C00320000 | 2020-11-10 11:59AM EST | 320.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MSFT220916C00330000 | 2020-11-10 1:36PM EST | 330.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT220916C00340000 | 2020-11-10 1:33PM EST | 340.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 6.25% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916P00080000 | 2020-11-09 10:45AM EST | 80.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| MSFT220916P00085000 | 2020-11-05 9:30AM EST | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT220916P00090000 | 2020-10-20 1:00PM EST | 90.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT220916P00095000 | 2020-11-09 12:58PM EST | 95.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT220916P00100000 | 2020-11-10 3:59PM EST | 100.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| MSFT220916P00105000 | 2020-11-05 9:39AM EST | 105.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MSFT220916P00110000 | 2020-11-10 10:12AM EST | 110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT220916P00115000 | 2020-11-03 11:32AM EST | 115.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT220916P00120000 | 2020-11-03 10:39AM EST | 120.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220916P00125000 | 2020-11-03 10:35AM EST | 125.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220916P00130000 | 2020-11-05 9:46AM EST | 130.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220916P00135000 | 2020-11-09 1:48PM EST | 135.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT220916P00140000 | 2020-11-05 9:46AM EST | 140.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220916P00145000 | 2020-11-03 11:40AM EST | 145.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT220916P00150000 | 2020-11-05 2:39PM EST | 150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220916P00155000 | 2020-10-30 2:41PM EST | 155.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220916P00160000 | 2020-11-09 2:42PM EST | 160.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220916P00165000 | 2020-11-04 3:56PM EST | 165.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT220916P00170000 | 2020-11-10 3:52PM EST | 170.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT220916P00175000 | 2020-11-06 1:23PM EST | 175.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT220916P00180000 | 2020-11-04 2:43PM EST | 180.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT220916P00185000 | 2020-10-09 10:49AM EST | 185.00 | 24.60 | 17.15 | 21.85 | 0.00 | - | 51 | 238 | 33.49% |
| MSFT220916P00190000 | 2020-11-10 2:26PM EST | 190.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT220916P00195000 | 2020-11-09 1:19PM EST | 195.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT220916P00200000 | 2020-11-05 2:42PM EST | 200.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MSFT220916P00210000 | 2020-11-10 10:08AM EST | 210.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| MSFT220916P00220000 | 2020-11-05 12:45PM EST | 220.00 | 34.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916P00230000 | 2020-10-26 9:24AM EST | 230.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916P00240000 | 2020-10-28 9:01AM EST | 240.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916P00250000 | 2020-11-06 3:00PM EST | 250.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220916P00260000 | 2020-11-03 2:07PM EST | 260.00 | 72.38 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT220916P00270000 | 2020-10-26 9:25AM EST | 270.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT220916P00280000 | 2020-10-26 9:25AM EST | 280.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916P00290000 | 2020-09-21 12:32PM EST | 290.00 | 102.20 | 89.00 | 92.45 | 0.00 | - | 2 | 86 | 34.02% |
| MSFT220916P00300000 | 2020-11-03 1:50PM EST | 300.00 | 105.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916P00310000 | 2020-09-10 2:56PM EST | 310.00 | 116.35 | 106.50 | 110.45 | 0.00 | - | 4 | 3 | 35.31% |
| MSFT220916P00320000 | 2020-11-03 2:07PM EST | 320.00 | 123.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT220916P00330000 | 2020-11-03 1:50PM EST | 330.00 | 131.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916P00340000 | 2020-11-09 3:35PM EST | 340.00 | 126.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
