UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.23+1.34 (+0.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030C001400002020-10-23 10:59AM EDT2020-10-3075.1073.7078.50-1.40-1.83%543251.12%
MSFT201120C001400002020-10-16 1:45PM EDT2020-11-2075.4374.0078.75-5.68-7.00%126771.19%
MSFT201218C001400002020-10-23 12:16PM EDT2020-12-1875.6876.2076.95+3.08+4.24%1861056.64%
MSFT210115C001400002020-10-23 11:50AM EDT2021-01-1574.9074.5079.10-0.20-0.27%45,78350.20%
MSFT210319C001400002020-10-15 11:41AM EDT2021-03-1979.8875.0079.500.00-11,02856.16%
MSFT210416C001400002020-10-21 9:59AM EDT2021-04-1677.5075.3079.700.00-3752.32%
MSFT210618C001400002020-10-16 2:05PM EDT2021-06-1877.6775.7080.000.00-31,75245.93%
MSFT210716C001400002020-10-08 12:40PM EDT2021-07-1673.8576.0580.600.00-167645.43%
MSFT210917C001400002020-09-16 12:19PM EDT2021-09-1772.1080.1084.250.00-120550.29%
MSFT220121C001400002020-10-23 3:13PM EDT2022-01-2180.4080.2081.10+0.40+0.50%61,56535.91%
MSFT220318C001400002020-10-19 9:58AM EDT2022-03-1885.0079.7082.600.00-26737.08%
MSFT220617C001400002020-10-23 11:32AM EDT2022-06-1780.6580.9583.60-0.65-0.80%213335.99%
MSFT220916C001400002020-10-19 3:58PM EDT2022-09-1680.7082.3584.550.00-484735.09%
MSFT230120C001400002020-10-19 2:31PM EDT2023-01-2085.3483.6586.400.00-45634.94%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030P001400002020-10-23 2:15PM EDT2020-10-300.010.000.01-0.01-50.00%299296106.25%
MSFT201120P001400002020-10-23 10:21AM EDT2020-11-200.220.120.230.00-511,19373.05%
MSFT201218P001400002020-10-23 1:42PM EDT2020-12-180.580.491.08-0.01-1.69%82,81865.50%
MSFT210115P001400002020-10-23 1:36PM EDT2021-01-150.810.750.86-0.05-5.81%218,05453.56%
MSFT210319P001400002020-10-23 10:05AM EDT2021-03-191.590.931.80+0.04+2.58%32,43348.07%
MSFT210416P001400002020-10-23 9:51AM EDT2021-04-161.831.632.23-0.08-4.19%2319046.42%
MSFT210618P001400002020-10-22 1:11PM EDT2021-06-182.681.973.050.00-605,57643.24%
MSFT210716P001400002020-10-23 11:42AM EDT2021-07-162.922.312.90+0.11+3.91%1010640.33%
MSFT210917P001400002020-10-23 11:42AM EDT2021-09-173.803.603.80+0.05+1.33%1653939.17%
MSFT220121P001400002020-10-23 1:21PM EDT2022-01-215.655.355.70-0.25-4.24%13,45237.86%
MSFT220318P001400002020-10-14 3:08PM EDT2022-03-185.825.507.050.00-331438.48%
MSFT220617P001400002020-10-19 12:44PM EDT2022-06-177.356.708.500.00-2533038.01%
MSFT220916P001400002020-10-23 10:30AM EDT2022-09-168.986.7011.30+0.69+8.32%748339.74%
MSFT230120P001400002020-10-20 1:22PM EDT2023-01-209.808.9511.200.00-13836.42%