UK markets open in 6 hours 20 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.80+0.15 (+0.07%)
At close: 4:00PM EDT

213.99 -0.81 (-0.38%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:150.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201023C001500002020-10-21 12:21PM EDT2020-10-2364.9064.2065.45-0.75-1.14%23179.69%
MSFT201030C001500002020-10-15 10:40AM EDT2020-10-3064.0564.5565.20-1.20-1.84%144595.70%
MSFT201120C001500002020-10-20 2:02PM EDT2020-11-2066.5564.5065.800.00-233065.14%
MSFT201218C001500002020-10-20 3:15PM EDT2020-12-1864.9564.7566.100.00-159051.95%
MSFT210115C001500002020-10-21 12:19PM EDT2021-01-1565.1064.7066.45-2.35-3.48%16,53552.59%
MSFT210319C001500002020-10-20 11:29AM EDT2021-03-1966.3165.6567.250.00-22,03044.25%
MSFT210416C001500002020-10-21 10:42AM EDT2021-04-1668.6566.6067.30+1.45+2.16%241840.82%
MSFT210618C001500002020-10-16 3:59PM EDT2021-06-1872.5567.2068.500.00-2499139.30%
MSFT210716C001500002020-10-12 1:09PM EDT2021-07-1677.1068.0068.700.00-1737.81%
MSFT210917C001500002020-10-19 11:51AM EDT2021-09-1772.2568.8569.700.00-426036.65%
MSFT220121C001500002020-10-19 3:31PM EDT2022-01-2173.2070.9071.850.00-12,23535.52%
MSFT220318C001500002020-10-02 11:15AM EDT2022-03-1867.6371.1072.900.00-16135.38%
MSFT220617C001500002020-10-21 2:47PM EDT2022-06-1774.6573.0075.15+1.24+1.69%844936.09%
MSFT220916C001500002020-10-15 2:00PM EDT2022-09-1673.5574.0076.10-5.21-6.62%11,12434.96%
MSFT230120C001500002020-10-20 1:28PM EDT2023-01-2078.5074.9079.150.00-111035.92%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201023P001500002020-10-12 12:09PM EDT2020-10-230.010.000.080.00-3210189.06%
MSFT201030P001500002020-10-21 10:44AM EDT2020-10-300.040.000.07+0.01+33.33%189887.50%
MSFT201120P001500002020-10-21 2:01PM EDT2020-11-200.350.300.37+0.01+2.94%254,44364.75%
MSFT201218P001500002020-10-21 12:58PM EDT2020-12-180.780.740.86+0.02+2.63%123,22654.57%
MSFT210115P001500002020-10-21 3:52PM EDT2021-01-151.181.141.27-0.05-4.07%318,29249.46%
MSFT210319P001500002020-10-21 12:38PM EDT2021-03-192.091.342.23+0.13+6.63%1552,27643.17%
MSFT210416P001500002020-10-15 11:10AM EDT2021-04-162.382.482.620.00-5124841.39%
MSFT210618P001500002020-10-21 12:48PM EDT2021-06-183.563.553.75+0.01+0.28%833,32439.50%
MSFT210716P001500002020-10-19 11:59AM EDT2021-07-163.904.004.250.00-1045838.89%
MSFT210917P001500002020-10-12 2:07PM EDT2021-09-174.575.105.400.00-31,16137.92%
MSFT220121P001500002020-10-21 11:58AM EDT2022-01-217.307.407.85-0.50-6.41%194,58537.07%
MSFT220318P001500002020-10-20 11:39AM EDT2022-03-189.147.7510.550.00-19239.53%
MSFT220617P001500002020-10-21 1:18PM EDT2022-06-179.927.9011.75-0.08-0.80%22,24538.20%
MSFT220916P001500002020-10-20 3:21PM EDT2022-09-1611.329.9012.500.00-51,31036.63%
MSFT230120P001500002020-10-21 11:30AM EDT2023-01-2013.6010.6013.70+0.07+0.52%119035.18%