UK markets open in 6 hours 44 minutes
NIKKEI 225
23,639.460.00(0.00%)HANG SENG
24,754.42+184.88(+0.75%)CRUDE OIL
39.94-0.09(-0.22%)
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
Strike:155.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201023C00155000 | 2020-09-29 9:30AM EDT | 2020-10-23 | 54.45 | 59.20 | 60.45 | 0.00 | - | - | 7 | 164.06% |
| MSFT201030C00155000 | 2020-10-09 10:22AM EDT | 2020-10-30 | 58.20 | 59.20 | 60.45 | 0.00 | - | 1 | 11 | 77.34% |
| MSFT201120C00155000 | 2020-10-16 11:22AM EDT | 2020-11-20 | 65.81 | 59.55 | 60.90 | 0.00 | - | 5 | 53 | 62.06% |
| MSFT201218C00155000 | 2020-10-19 9:48AM EDT | 2020-12-18 | 61.03 | 59.85 | 61.20 | -5.93 | -8.86% | 1 | 747 | 57.01% |
| MSFT210115C00155000 | 2020-10-21 3:40PM EDT | 2021-01-15 | 62.30 | 60.65 | 61.35 | -1.83 | -2.85% | 26 | 5,178 | 47.97% |
| MSFT210319C00155000 | 2020-10-20 1:24PM EDT | 2021-03-19 | 63.50 | 60.90 | 62.65 | 0.00 | - | 5 | 2,309 | 42.91% |
| MSFT210416C00155000 | 2020-10-21 10:58AM EDT | 2021-04-16 | 63.00 | 61.25 | 63.85 | +3.50 | +5.88% | 7 | 4 | 43.87% |
| MSFT210618C00155000 | 2020-10-09 2:40PM EDT | 2021-06-18 | 63.60 | 63.20 | 64.80 | 0.00 | - | 11 | 591 | 40.44% |
| MSFT210716C00155000 | 2020-10-09 2:32PM EDT | 2021-07-16 | 64.37 | 63.70 | 64.40 | 0.00 | - | 1 | 14 | 37.19% |
| MSFT210917C00155000 | 2020-10-06 2:48PM EDT | 2021-09-17 | 65.15 | 64.70 | 65.55 | 0.00 | - | 11 | 58 | 36.19% |
| MSFT220121C00155000 | 2020-10-13 11:31AM EDT | 2022-01-21 | 71.10 | 67.05 | 68.00 | 0.00 | - | 1 | 1,640 | 35.32% |
| MSFT220318C00155000 | 2020-10-14 3:11PM EDT | 2022-03-18 | 74.15 | 67.95 | 69.15 | 0.00 | - | 1 | 38 | 35.21% |
| MSFT220617C00155000 | 2020-10-08 12:09PM EDT | 2022-06-17 | 67.10 | 68.70 | 71.25 | 0.00 | - | 1 | 299 | 35.48% |
| MSFT220916C00155000 | 2020-10-16 11:51AM EDT | 2022-09-16 | 75.70 | 70.00 | 72.60 | 0.00 | - | 1 | 1,129 | 34.83% |
| MSFT230120C00155000 | 2020-10-13 1:48PM EDT | 2023-01-20 | 78.31 | 71.80 | 75.70 | 0.00 | - | 1 | 10 | 35.65% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201023P00155000 | 2020-10-20 3:58PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 50 | 172.66% |
| MSFT201030P00155000 | 2020-10-21 12:26PM EDT | 2020-10-30 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 22 | 375 | 81.64% |
| MSFT201120P00155000 | 2020-10-21 10:54AM EDT | 2020-11-20 | 0.42 | 0.33 | 0.45 | +0.03 | +7.69% | 11 | 627 | 61.13% |
| MSFT201218P00155000 | 2020-10-21 3:40PM EDT | 2020-12-18 | 0.94 | 0.90 | 1.14 | -0.03 | -3.09% | 299 | 4,731 | 53.05% |
| MSFT210115P00155000 | 2020-10-21 12:28PM EDT | 2021-01-15 | 1.42 | 1.37 | 1.49 | +0.02 | +1.43% | 72 | 11,297 | 47.53% |
| MSFT210319P00155000 | 2020-10-21 12:38PM EDT | 2021-03-19 | 2.72 | 1.91 | 2.65 | +0.22 | +8.80% | 59 | 2,878 | 42.04% |
| MSFT210416P00155000 | 2020-10-21 12:33PM EDT | 2021-04-16 | 3.00 | 2.96 | 3.10 | -0.05 | -1.64% | 6 | 537 | 40.38% |
| MSFT210618P00155000 | 2020-10-21 12:38PM EDT | 2021-06-18 | 4.50 | 3.10 | 4.40 | +0.40 | +9.76% | 1 | 3,230 | 38.75% |
| MSFT210716P00155000 | 2020-10-12 12:37PM EDT | 2021-07-16 | 4.50 | 4.70 | 4.95 | 0.00 | - | 2 | 476 | 38.17% |
| MSFT210917P00155000 | 2020-10-19 3:37PM EDT | 2021-09-17 | 6.15 | 5.95 | 7.20 | 0.00 | - | 25 | 785 | 39.43% |
| MSFT220121P00155000 | 2020-10-21 11:13AM EDT | 2022-01-21 | 8.77 | 8.45 | 8.95 | -0.03 | -0.34% | 5 | 2,066 | 36.65% |
| MSFT220318P00155000 | 2020-09-23 1:05PM EDT | 2022-03-18 | 11.30 | 7.70 | 11.85 | 0.00 | - | 10 | 271 | 39.15% |
| MSFT220617P00155000 | 2020-10-12 1:46PM EDT | 2022-06-17 | 10.30 | 10.35 | 12.30 | 0.00 | - | 1 | 922 | 36.71% |
| MSFT220916P00155000 | 2020-10-21 3:02PM EDT | 2022-09-16 | 12.47 | 11.35 | 14.65 | +0.57 | +4.79% | 5 | 1,037 | 37.23% |
| MSFT230120P00155000 | 2020-10-07 11:08AM EDT | 2023-01-20 | 14.20 | 12.85 | 17.15 | -3.10 | -17.92% | 1 | 28 | 37.12% |
© 2020 Verizon Media. All rights reserved.
