UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
213.57+3.49 (+1.66%)
As of 3:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030C001500002020-09-25 11:25AM EDT150.0057.2059.2062.000.00-420.00%
MSFT201030C001700002020-09-25 2:08PM EDT170.0038.3539.4542.350.00-110.00%
MSFT201030C001750002020-09-29 3:12PM EDT175.0035.1534.6537.50+1.50+4.46%1110.00%
MSFT201030C001800002020-09-28 12:39PM EDT180.0030.4429.9532.80+0.29+0.96%41270.00%
MSFT201030C001850002020-09-30 11:13AM EDT185.0026.5025.6027.40+1.97+8.03%6150.00%
MSFT201030C001875002020-09-28 11:18AM EDT187.5023.8924.0025.200.00-1120.00%
MSFT201030C001900002020-09-30 1:17PM EDT190.0022.4021.7523.05+2.07+10.18%61740.00%
MSFT201030C001925002020-09-30 2:14PM EDT192.5020.4419.6520.95+0.05+0.25%11370.00%
MSFT201030C001950002020-09-30 2:33PM EDT195.0017.8017.5518.95+1.41+8.60%1111658.20%
MSFT201030C001975002020-09-30 2:15PM EDT197.5017.5014.9516.90+1.38+8.56%1141863.92%
MSFT201030C002000002020-09-30 3:34PM EDT200.0013.6012.7515.15+0.90+7.09%12479770.68%
MSFT201030C002025002020-09-30 3:17PM EDT202.5011.5012.1014.15+0.30+2.68%4230569.48%
MSFT201030C002050002020-09-30 2:19PM EDT205.0011.1510.6511.55+1.40+14.36%15964166.77%
MSFT201030C002075002020-09-30 3:56PM EDT207.5010.008.4010.05+1.75+21.21%25378464.55%
MSFT201030C002100002020-09-30 3:56PM EDT210.008.256.508.65+1.15+16.20%7011,24763.38%
MSFT201030C002125002020-09-30 3:53PM EDT212.507.304.607.35+1.30+21.67%64050960.91%
MSFT201030C002150002020-09-30 3:54PM EDT215.006.135.356.25+1.18+23.84%34997872.49%
MSFT201030C002175002020-09-30 3:41PM EDT217.504.614.355.45+0.51+12.44%18036274.19%
MSFT201030C002200002020-09-30 3:50PM EDT220.004.103.554.20+0.70+20.59%8741,40272.85%
MSFT201030C002225002020-09-30 3:15PM EDT222.503.032.813.60+0.22+7.83%9630674.12%
MSFT201030C002250002020-09-30 3:51PM EDT225.002.652.253.00+0.25+10.42%12669175.15%
MSFT201030C002275002020-09-30 3:17PM EDT227.501.881.152.30+0.02+1.08%3903,61969.78%
MSFT201030C002300002020-09-30 3:58PM EDT230.001.781.501.95+0.28+18.67%1391,50776.88%
MSFT201030C002325002020-09-30 3:04PM EDT232.501.431.121.46+0.23+19.17%2868175.85%
MSFT201030C002350002020-09-30 3:56PM EDT235.001.110.981.18+0.10+9.90%10094577.78%
MSFT201030C002375002020-09-30 3:28PM EDT237.500.790.571.05+0.01+1.28%2740477.34%
MSFT201030C002400002020-09-30 2:09PM EDT240.000.700.640.890.00-1682281.59%
MSFT201030C002450002020-09-30 12:35PM EDT245.000.500.200.60+0.02+4.17%13775279.79%
MSFT201030C002700002020-09-30 2:04PM EDT270.000.160.000.160.00-95296.09%
MSFT201030C002800002020-09-30 1:39PM EDT280.000.120.000.22-0.04-25.00%1310113.09%
MSFT201030C002900002020-09-30 3:53PM EDT290.000.100.010.20+0.02+25.00%10124.81%
MSFT201030C003000002020-09-30 1:47PM EDT300.000.080.010.08-0.02-20.00%569123.83%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030P001400002020-09-30 2:36PM EDT140.000.140.060.27-0.13-48.15%20183.98%
MSFT201030P001500002020-09-25 3:31PM EDT150.000.240.120.33-0.09-27.27%43164.26%
MSFT201030P001550002020-09-29 10:29AM EDT155.000.320.160.300.00-110151.37%
MSFT201030P001600002020-09-29 3:51PM EDT160.000.390.220.430.00-1518146.39%
MSFT201030P001650002020-09-30 3:34PM EDT165.000.460.290.52-0.09-16.36%143138.28%
MSFT201030P001675002020-09-30 2:27PM EDT167.500.450.330.64+0.12+36.36%42136.13%
MSFT201030P001700002020-09-30 12:07PM EDT170.000.530.390.61-0.15-22.06%1954129.98%
MSFT201030P001725002020-09-30 2:17PM EDT172.500.600.130.71-1.09-64.50%204118.95%
MSFT201030P001750002020-09-30 3:22PM EDT175.000.800.651.04-0.14-14.89%1210130.37%
MSFT201030P001775002020-09-29 3:27PM EDT177.501.000.660.96+0.05+5.26%122121.78%
MSFT201030P001800002020-09-30 2:10PM EDT180.001.080.861.19-0.25-18.80%78788121.34%
MSFT201030P001825002020-09-30 3:59PM EDT182.501.091.031.66-0.41-27.33%11055122.56%
MSFT201030P001850002020-09-30 3:59PM EDT185.001.331.281.43-0.58-30.37%230602114.89%
MSFT201030P001875002020-09-30 2:27PM EDT187.501.591.481.93-0.62-28.05%137247114.84%
MSFT201030P001900002020-09-30 3:59PM EDT190.001.881.792.27-0.76-28.79%1321,571113.09%
MSFT201030P001925002020-09-30 1:56PM EDT192.502.651.002.71-0.50-15.87%51495101.22%
MSFT201030P001950002020-09-30 3:11PM EDT195.002.631.953.15-1.12-29.87%183545104.79%
MSFT201030P001975002020-09-30 3:04PM EDT197.503.393.004.35-1.05-23.65%31311112.65%
MSFT201030P002000002020-09-30 3:19PM EDT200.004.073.704.30-1.31-24.35%1091,268107.18%
MSFT201030P002025002020-09-30 3:41PM EDT202.504.613.705.95-1.49-24.43%86373107.57%
MSFT201030P002050002020-09-30 3:38PM EDT205.005.825.306.00-1.33-18.60%232433106.69%
MSFT201030P002075002020-09-30 3:41PM EDT207.507.086.257.75-1.27-15.21%70503110.84%
MSFT201030P002100002020-09-30 3:56PM EDT210.007.407.408.80-2.24-23.24%816242110.69%
MSFT201030P002125002020-09-30 2:18PM EDT212.508.778.509.70-1.75-16.63%5983108.30%
MSFT201030P002150002020-09-30 12:50PM EDT215.0011.199.8511.10-1.17-9.47%4138108.98%
MSFT201030P002175002020-09-25 2:24PM EDT217.5014.6711.3013.050.00-126112.21%
MSFT201030P002200002020-09-30 1:12PM EDT220.0013.0512.9014.05-2.52-16.18%2122109.81%
MSFT201030P002225002020-09-28 1:21PM EDT222.5016.7314.6515.850.00-910111.82%
MSFT201030P002250002020-09-30 10:14AM EDT225.0017.6516.4517.55-2.30-11.53%455112.55%
MSFT201030P002275002020-09-25 11:06AM EDT227.5024.4518.4519.850.00-53117.29%
MSFT201030P002300002020-09-30 12:32PM EDT230.0020.8019.8021.75-3.11-13.01%610114.60%
MSFT201030P002325002020-09-23 11:52AM EDT232.5029.2022.7024.850.00-57129.22%
MSFT201030P002350002020-09-29 2:29PM EDT235.0026.2224.9026.25-2.06-7.28%437127.54%
MSFT201030P002375002020-09-21 12:14AM EDT237.5037.2025.5030.000.00--1130.27%
MSFT201030P002400002020-09-28 11:10AM EDT240.0031.5028.0032.450.00-113136.96%
MSFT201030P002450002020-09-29 12:33PM EDT245.0035.0032.8037.00-2.55-6.79%111145.41%