UK markets open in 6 hours 44 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:155.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201023C001550002020-09-29 9:30AM EDT2020-10-2354.4559.2060.450.00--7164.06%
MSFT201030C001550002020-10-09 10:22AM EDT2020-10-3058.2059.2060.450.00-11177.34%
MSFT201120C001550002020-10-16 11:22AM EDT2020-11-2065.8159.5560.900.00-55362.06%
MSFT201218C001550002020-10-19 9:48AM EDT2020-12-1861.0359.8561.20-5.93-8.86%174757.01%
MSFT210115C001550002020-10-21 3:40PM EDT2021-01-1562.3060.6561.35-1.83-2.85%265,17847.97%
MSFT210319C001550002020-10-20 1:24PM EDT2021-03-1963.5060.9062.650.00-52,30942.91%
MSFT210416C001550002020-10-21 10:58AM EDT2021-04-1663.0061.2563.85+3.50+5.88%7443.87%
MSFT210618C001550002020-10-09 2:40PM EDT2021-06-1863.6063.2064.800.00-1159140.44%
MSFT210716C001550002020-10-09 2:32PM EDT2021-07-1664.3763.7064.400.00-11437.19%
MSFT210917C001550002020-10-06 2:48PM EDT2021-09-1765.1564.7065.550.00-115836.19%
MSFT220121C001550002020-10-13 11:31AM EDT2022-01-2171.1067.0568.000.00-11,64035.32%
MSFT220318C001550002020-10-14 3:11PM EDT2022-03-1874.1567.9569.150.00-13835.21%
MSFT220617C001550002020-10-08 12:09PM EDT2022-06-1767.1068.7071.250.00-129935.48%
MSFT220916C001550002020-10-16 11:51AM EDT2022-09-1675.7070.0072.600.00-11,12934.83%
MSFT230120C001550002020-10-13 1:48PM EDT2023-01-2078.3171.8075.700.00-11035.65%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201023P001550002020-10-20 3:58PM EDT2020-10-230.010.000.080.00-550172.66%
MSFT201030P001550002020-10-21 12:26PM EDT2020-10-300.030.020.06-0.02-40.00%2237581.64%
MSFT201120P001550002020-10-21 10:54AM EDT2020-11-200.420.330.45+0.03+7.69%1162761.13%
MSFT201218P001550002020-10-21 3:40PM EDT2020-12-180.940.901.14-0.03-3.09%2994,73153.05%
MSFT210115P001550002020-10-21 12:28PM EDT2021-01-151.421.371.49+0.02+1.43%7211,29747.53%
MSFT210319P001550002020-10-21 12:38PM EDT2021-03-192.721.912.65+0.22+8.80%592,87842.04%
MSFT210416P001550002020-10-21 12:33PM EDT2021-04-163.002.963.10-0.05-1.64%653740.38%
MSFT210618P001550002020-10-21 12:38PM EDT2021-06-184.503.104.40+0.40+9.76%13,23038.75%
MSFT210716P001550002020-10-12 12:37PM EDT2021-07-164.504.704.950.00-247638.17%
MSFT210917P001550002020-10-19 3:37PM EDT2021-09-176.155.957.200.00-2578539.43%
MSFT220121P001550002020-10-21 11:13AM EDT2022-01-218.778.458.95-0.03-0.34%52,06636.65%
MSFT220318P001550002020-09-23 1:05PM EDT2022-03-1811.307.7011.850.00-1027139.15%
MSFT220617P001550002020-10-12 1:46PM EDT2022-06-1710.3010.3512.300.00-192236.71%
MSFT220916P001550002020-10-21 3:02PM EDT2022-09-1612.4711.3514.65+0.57+4.79%51,03737.23%
MSFT230120P001550002020-10-07 11:08AM EDT2023-01-2014.2012.8517.15-3.10-17.92%12837.12%