UK markets open in 5 hours 32 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:165.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201023C001650002020-10-09 9:44AM EDT2020-10-2355.6449.2050.450.00-12135.94%
MSFT201030C001650002020-10-19 9:30AM EDT2020-10-3055.3549.2550.500.00-7872.46%
MSFT201120C001650002020-10-19 3:20PM EDT2020-11-2049.9249.6551.100.00-19454.91%
MSFT201218C001650002020-10-21 3:32PM EDT2020-12-1852.8249.9051.55+1.42+2.76%23,69551.01%
MSFT210115C001650002020-10-21 10:24AM EDT2021-01-1552.5550.5052.25-1.40-2.59%320,15246.03%
MSFT210319C001650002020-10-21 1:28PM EDT2021-03-1953.4252.7553.40-6.58-10.97%31,21139.44%
MSFT210416C001650002020-10-05 9:52AM EDT2021-04-1654.4553.3554.90-4.90-8.26%47740.88%
MSFT210618C001650002020-10-19 3:24PM EDT2021-06-1854.5054.8555.400.00-62,28236.36%
MSFT210716C001650002020-10-19 10:18AM EDT2021-07-1660.5555.4556.200.00-13936.24%
MSFT210917C001650002020-10-20 2:19PM EDT2021-09-1758.9356.8058.600.00-116037.27%
MSFT220121C001650002020-10-21 11:46AM EDT2022-01-2160.3059.6060.60+0.73+1.23%25,22934.83%
MSFT220318C001650002020-09-28 2:25PM EDT2022-03-1857.4060.2061.950.00-110334.79%
MSFT220617C001650002020-10-21 2:45PM EDT2022-06-1764.0062.3563.90+7.34+12.95%1521834.56%
MSFT220916C001650002020-10-20 12:10PM EDT2022-09-1664.3062.8565.300.00-297333.85%
MSFT230120C001650002020-09-24 3:30PM EDT2023-01-2071.6864.9569.050.00-1735.10%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201023P001650002020-10-21 2:50PM EDT2020-10-230.010.000.010.00-5137115.63%
MSFT201030P001650002020-10-21 3:52PM EDT2020-10-300.060.020.12-0.02-25.00%4365771.88%
MSFT201120P001650002020-10-21 3:24PM EDT2020-11-200.520.530.60-0.05-8.77%836,18154.74%
MSFT201218P001650002020-10-21 2:47PM EDT2020-12-181.301.291.62-0.09-6.47%5625,77750.00%
MSFT210115P001650002020-10-21 3:29PM EDT2021-01-151.890.773.20-0.15-7.35%3312,20749.99%
MSFT210319P001650002020-10-20 1:13PM EDT2021-03-193.552.503.800.00-127,65740.19%
MSFT210416P001650002020-10-21 3:07PM EDT2021-04-164.114.204.40-0.24-5.52%1225338.78%
MSFT210618P001650002020-10-21 10:58AM EDT2021-06-185.835.806.05-0.22-3.64%23,78037.49%
MSFT210716P001650002020-10-21 11:40AM EDT2021-07-166.506.456.75+0.75+13.04%3223337.06%
MSFT210917P001650002020-10-21 11:36AM EDT2021-09-178.158.008.35+0.05+0.62%857036.45%
MSFT220121P001650002020-10-21 3:28PM EDT2022-01-2111.0511.0011.50-0.25-2.21%161,18335.92%
MSFT220318P001650002020-10-05 10:10AM EDT2022-03-1812.3710.7513.500.00-118836.71%
MSFT220617P001650002020-10-07 11:03AM EDT2022-06-1713.2913.1016.050.00-131837.04%
MSFT220916P001650002020-10-21 3:57PM EDT2022-09-1615.9014.7016.35+0.90+6.00%136134.87%
MSFT230120P001650002020-10-05 10:59AM EDT2023-01-2016.9016.3520.800.00-44836.75%