UK markets open in 4 hours 34 minutes
NIKKEI 225
23,428.70-65.64(-0.28%)HANG SENG
24,663.58-255.20(-1.02%)CRUDE OIL
38.68+0.12(+0.31%)
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
211.06 +0.98 (0.47%)
After hours: 8:00PM EDT
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201030C00140000 | 2020-10-26 1:50PM EDT | 140.00 | 69.65 | 69.65 | 70.75 | -5.45 | -7.26% | 30 | 43 | 170.31% |
| MSFT201030C00145000 | 2020-10-22 9:49AM EDT | 145.00 | 65.20 | 64.50 | 65.75 | -4.30 | -6.19% | 8 | 43 | 139.06% |
| MSFT201030C00150000 | 2020-10-26 1:16PM EDT | 150.00 | 59.35 | 59.50 | 60.75 | -5.15 | -7.98% | 10 | 68 | 127.73% |
| MSFT201030C00155000 | 2020-10-26 2:52PM EDT | 155.00 | 54.60 | 54.65 | 55.60 | -5.65 | -9.38% | 21 | 11 | 116.41% |
| MSFT201030C00160000 | 2020-10-23 12:57PM EDT | 160.00 | 50.40 | 49.65 | 50.55 | -4.45 | -8.11% | 10 | 203 | 96.88% |
| MSFT201030C00165000 | 2020-10-26 3:18PM EDT | 165.00 | 44.30 | 44.55 | 45.80 | -5.55 | -11.13% | 1 | 16 | 104.30% |
| MSFT201030C00167500 | 2020-10-26 3:05PM EDT | 167.50 | 42.20 | 42.00 | 43.30 | -6.05 | -12.54% | 9 | 15 | 94.53% |
| MSFT201030C00170000 | 2020-10-26 12:12PM EDT | 170.00 | 41.10 | 39.55 | 40.80 | -4.20 | -9.27% | 1 | 54 | 92.77% |
| MSFT201030C00172500 | 2020-10-26 12:04PM EDT | 172.50 | 38.30 | 37.10 | 38.30 | -4.60 | -10.72% | 1 | 0 | 90.23% |
| MSFT201030C00175000 | 2020-10-26 1:06PM EDT | 175.00 | 34.50 | 34.55 | 35.80 | -5.55 | -13.86% | 5 | 7 | 81.64% |
| MSFT201030C00177500 | 2020-10-26 3:19PM EDT | 177.50 | 31.75 | 32.10 | 33.35 | -5.80 | -15.45% | 5 | 6 | 81.05% |
| MSFT201030C00180000 | 2020-10-26 3:41PM EDT | 180.00 | 29.90 | 29.70 | 30.55 | -6.30 | -17.40% | 124 | 126 | 63.67% |
| MSFT201030C00182500 | 2020-10-26 2:04PM EDT | 182.50 | 27.15 | 27.20 | 28.45 | -6.40 | -19.08% | 72 | 20 | 76.27% |
| MSFT201030C00185000 | 2020-10-26 10:58AM EDT | 185.00 | 24.90 | 24.65 | 25.50 | -5.27 | -17.47% | 10 | 26 | 78.22% |
| MSFT201030C00187500 | 2020-10-26 10:02AM EDT | 187.50 | 28.40 | 22.15 | 23.50 | +0.30 | +1.07% | 4 | 14 | 63.97% |
| MSFT201030C00190000 | 2020-10-26 3:57PM EDT | 190.00 | 20.25 | 19.65 | 21.10 | -5.68 | -21.91% | 241 | 375 | 60.16% |
| MSFT201030C00192500 | 2020-10-26 3:51PM EDT | 192.50 | 17.30 | 17.20 | 18.80 | -5.65 | -24.62% | 204 | 77 | 58.30% |
| MSFT201030C00195000 | 2020-10-26 3:45PM EDT | 195.00 | 15.14 | 15.45 | 16.55 | -5.19 | -25.53% | 86 | 186 | 64.26% |
| MSFT201030C00197500 | 2020-10-26 3:49PM EDT | 197.50 | 12.70 | 13.15 | 14.10 | -5.85 | -31.54% | 272 | 413 | 58.94% |
| MSFT201030C00200000 | 2020-10-26 3:59PM EDT | 200.00 | 11.45 | 11.35 | 11.80 | -5.30 | -31.64% | 1,724 | 990 | 58.40% |
| MSFT201030C00202500 | 2020-10-26 3:56PM EDT | 202.50 | 9.65 | 9.60 | 10.00 | -4.85 | -33.45% | 376 | 656 | 59.74% |
| MSFT201030C00205000 | 2020-10-26 3:59PM EDT | 205.00 | 7.96 | 7.85 | 8.25 | -4.39 | -35.55% | 3,324 | 1,282 | 59.01% |
| MSFT201030C00207500 | 2020-10-26 3:59PM EDT | 207.50 | 6.52 | 6.55 | 6.75 | -3.83 | -37.00% | 1,926 | 869 | 60.33% |
| MSFT201030C00210000 | 2020-10-26 3:59PM EDT | 210.00 | 5.30 | 5.30 | 5.40 | -3.09 | -36.83% | 10,243 | 4,288 | 60.55% |
| MSFT201030C00212500 | 2020-10-26 3:59PM EDT | 212.50 | 4.19 | 4.05 | 4.20 | -2.65 | -38.74% | 12,699 | 2,327 | 59.47% |
| MSFT201030C00215000 | 2020-10-26 3:59PM EDT | 215.00 | 3.20 | 3.15 | 3.25 | -2.20 | -40.74% | 33,909 | 7,691 | 59.72% |
| MSFT201030C00217500 | 2020-10-26 3:59PM EDT | 217.50 | 2.38 | 2.28 | 2.38 | -1.77 | -42.65% | 12,324 | 5,392 | 58.52% |
| MSFT201030C00220000 | 2020-10-26 3:59PM EDT | 220.00 | 1.70 | 1.69 | 1.71 | -1.35 | -44.26% | 22,873 | 14,531 | 58.25% |
| MSFT201030C00222500 | 2020-10-26 3:59PM EDT | 222.50 | 1.20 | 1.18 | 1.25 | -0.95 | -44.19% | 8,147 | 5,372 | 58.08% |
| MSFT201030C00225000 | 2020-10-26 3:59PM EDT | 225.00 | 0.84 | 0.83 | 0.87 | -0.66 | -44.00% | 15,371 | 30,034 | 57.93% |
| MSFT201030C00227500 | 2020-10-26 3:59PM EDT | 227.50 | 0.61 | 0.58 | 0.68 | -0.42 | -40.78% | 3,124 | 5,939 | 59.03% |
| MSFT201030C00230000 | 2020-10-26 3:59PM EDT | 230.00 | 0.44 | 0.42 | 0.45 | -0.26 | -37.14% | 8,044 | 8,455 | 59.18% |
| MSFT201030C00232500 | 2020-10-26 3:59PM EDT | 232.50 | 0.32 | 0.28 | 0.33 | -0.16 | -33.33% | 1,653 | 2,521 | 59.77% |
| MSFT201030C00235000 | 2020-10-26 3:58PM EDT | 235.00 | 0.23 | 0.20 | 0.25 | -0.12 | -34.29% | 4,322 | 21,674 | 60.94% |
| MSFT201030C00237500 | 2020-10-26 3:57PM EDT | 237.50 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 360 | 1,353 | 62.01% |
| MSFT201030C00240000 | 2020-10-26 3:59PM EDT | 240.00 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 2,972 | 5,335 | 63.09% |
| MSFT201030C00242500 | 2020-10-26 3:52PM EDT | 242.50 | 0.11 | 0.10 | 0.13 | -0.04 | -26.67% | 200 | 449 | 66.60% |
| MSFT201030C00245000 | 2020-10-26 3:58PM EDT | 245.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 461 | 2,802 | 65.82% |
| MSFT201030C00250000 | 2020-10-26 3:50PM EDT | 250.00 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 1,264 | 1,992 | 73.24% |
| MSFT201030C00255000 | 2020-10-26 3:58PM EDT | 255.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 487 | 1,025 | 76.17% |
| MSFT201030C00270000 | 2020-10-26 3:54PM EDT | 270.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,664 | 1,217 | 89.06% |
| MSFT201030C00280000 | 2020-10-26 3:35PM EDT | 280.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 348 | 236 | 95.31% |
| MSFT201030C00290000 | 2020-10-26 1:31PM EDT | 290.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 113 | 145 | 106.25% |
| MSFT201030C00300000 | 2020-10-26 3:10PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 444 | 564 | 115.63% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201030P00140000 | 2020-10-26 1:20PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 593 | 125.00% |
| MSFT201030P00145000 | 2020-10-26 11:23AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,264 | 112.50% |
| MSFT201030P00150000 | 2020-10-26 1:03PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 362 | 103.13% |
| MSFT201030P00155000 | 2020-10-26 3:43PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 608 | 386 | 93.75% |
| MSFT201030P00160000 | 2020-10-26 3:39PM EDT | 160.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 317 | 367 | 102.34% |
| MSFT201030P00165000 | 2020-10-26 1:09PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 27 | 856 | 84.38% |
| MSFT201030P00167500 | 2020-10-26 1:56PM EDT | 167.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 8 | 367 | 86.72% |
| MSFT201030P00170000 | 2020-10-26 3:58PM EDT | 170.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 355 | 625 | 76.56% |
| MSFT201030P00172500 | 2020-10-26 3:33PM EDT | 172.50 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 600 | 439 | 73.44% |
| MSFT201030P00175000 | 2020-10-26 3:51PM EDT | 175.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 482 | 654 | 71.48% |
| MSFT201030P00177500 | 2020-10-26 3:58PM EDT | 177.50 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 185 | 311 | 70.70% |
| MSFT201030P00180000 | 2020-10-26 3:55PM EDT | 180.00 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 1,029 | 3,196 | 67.58% |
| MSFT201030P00182500 | 2020-10-26 3:57PM EDT | 182.50 | 0.13 | 0.10 | 0.12 | -0.02 | -13.33% | 662 | 755 | 66.60% |
| MSFT201030P00185000 | 2020-10-26 3:59PM EDT | 185.00 | 0.15 | 0.11 | 0.15 | +0.01 | +7.14% | 3,556 | 1,685 | 62.70% |
| MSFT201030P00187500 | 2020-10-26 3:59PM EDT | 187.50 | 0.21 | 0.14 | 0.26 | +0.04 | +23.53% | 1,225 | 722 | 61.62% |
| MSFT201030P00190000 | 2020-10-26 3:58PM EDT | 190.00 | 0.29 | 0.24 | 0.31 | +0.10 | +52.63% | 6,459 | 3,111 | 59.28% |
| MSFT201030P00192500 | 2020-10-26 3:59PM EDT | 192.50 | 0.45 | 0.38 | 0.44 | +0.19 | +73.08% | 3,297 | 3,616 | 58.01% |
| MSFT201030P00195000 | 2020-10-26 3:59PM EDT | 195.00 | 0.63 | 0.50 | 0.67 | +0.33 | +110.00% | 6,457 | 2,641 | 56.25% |
| MSFT201030P00197500 | 2020-10-26 3:59PM EDT | 197.50 | 0.99 | 0.25 | 1.00 | +0.58 | +141.46% | 3,743 | 3,193 | 50.05% |
| MSFT201030P00200000 | 2020-10-26 3:59PM EDT | 200.00 | 1.44 | 1.30 | 1.50 | +0.88 | +157.14% | 9,156 | 5,468 | 56.86% |
| MSFT201030P00202500 | 2020-10-26 3:58PM EDT | 202.50 | 2.15 | 2.00 | 2.15 | +1.35 | +168.75% | 4,529 | 2,630 | 57.74% |
| MSFT201030P00205000 | 2020-10-26 3:59PM EDT | 205.00 | 3.00 | 2.75 | 2.99 | +1.85 | +160.87% | 5,810 | 4,751 | 57.76% |
| MSFT201030P00207500 | 2020-10-26 3:59PM EDT | 207.50 | 3.91 | 3.80 | 4.05 | +2.24 | +134.13% | 7,716 | 3,041 | 58.64% |
| MSFT201030P00210000 | 2020-10-26 3:59PM EDT | 210.00 | 5.20 | 5.00 | 5.35 | +2.89 | +125.11% | 9,507 | 5,328 | 59.46% |
| MSFT201030P00212500 | 2020-10-26 3:58PM EDT | 212.50 | 6.70 | 6.15 | 6.75 | +3.50 | +109.37% | 4,043 | 3,906 | 58.37% |
| MSFT201030P00215000 | 2020-10-26 3:59PM EDT | 215.00 | 8.14 | 7.00 | 8.15 | +3.93 | +93.35% | 3,999 | 4,999 | 53.10% |
| MSFT201030P00217500 | 2020-10-26 3:57PM EDT | 217.50 | 9.78 | 9.30 | 9.85 | +4.28 | +77.82% | 1,046 | 2,866 | 56.20% |
| MSFT201030P00220000 | 2020-10-26 3:58PM EDT | 220.00 | 11.65 | 10.90 | 11.80 | +4.75 | +68.84% | 875 | 3,035 | 54.18% |
| MSFT201030P00222500 | 2020-10-26 3:58PM EDT | 222.50 | 13.70 | 13.20 | 14.20 | +5.10 | +59.30% | 234 | 943 | 59.20% |
| MSFT201030P00225000 | 2020-10-26 3:49PM EDT | 225.00 | 16.57 | 15.10 | 16.25 | +6.27 | +60.87% | 131 | 935 | 55.91% |
| MSFT201030P00227500 | 2020-10-26 2:57PM EDT | 227.50 | 19.00 | 17.40 | 18.65 | +6.67 | +54.10% | 98 | 253 | 58.40% |
| MSFT201030P00230000 | 2020-10-26 3:45PM EDT | 230.00 | 21.04 | 19.40 | 21.10 | +6.50 | +44.70% | 29 | 278 | 55.66% |
| MSFT201030P00232500 | 2020-10-23 11:27AM EDT | 232.50 | 22.10 | 21.95 | 23.35 | +3.50 | +18.82% | 2 | 103 | 56.45% |
| MSFT201030P00235000 | 2020-10-26 3:30PM EDT | 235.00 | 25.49 | 24.40 | 25.75 | +5.70 | +28.80% | 10 | 70 | 57.03% |
| MSFT201030P00237500 | 2020-10-26 2:11PM EDT | 237.50 | 27.85 | 26.90 | 28.15 | +5.79 | +26.25% | 2 | 63 | 57.62% |
| MSFT201030P00240000 | 2020-10-26 1:59PM EDT | 240.00 | 30.60 | 29.40 | 30.65 | +6.11 | +24.95% | 4 | 18 | 61.72% |
| MSFT201030P00242500 | 2020-10-23 1:59PM EDT | 242.50 | 27.65 | 31.85 | 33.05 | 0.00 | - | 3 | 4 | 55.86% |
| MSFT201030P00245000 | 2020-10-23 11:30AM EDT | 245.00 | 30.77 | 34.35 | 35.60 | 0.00 | - | 1 | 6 | 63.87% |
| MSFT201030P00250000 | 2020-10-23 3:53PM EDT | 250.00 | 39.90 | 39.30 | 40.50 | +5.86 | +17.22% | 8 | 4 | 103.91% |
| MSFT201030P00255000 | 2020-10-21 11:33AM EDT | 255.00 | 40.60 | 44.30 | 45.55 | 0.00 | - | - | 2 | 60.94% |
| MSFT201030P00270000 | 2020-10-23 10:26AM EDT | 270.00 | 54.95 | 59.25 | 60.45 | 0.00 | - | 1 | 52 | 135.94% |
| MSFT201030P00280000 | 2020-10-21 3:06PM EDT | 280.00 | 63.65 | 69.25 | 70.45 | 0.00 | - | - | 0 | 151.37% |
| MSFT201030P00290000 | 2020-10-22 3:55PM EDT | 290.00 | 75.05 | 79.25 | 80.45 | 0.00 | - | - | 1 | 166.02% |
| MSFT201030P00300000 | 2020-10-22 9:36AM EDT | 300.00 | 84.45 | 89.25 | 90.45 | 0.00 | - | 1 | 1 | 179.79% |
© 2020 Verizon Media. All rights reserved.
