UK markets open in 6 hours 37 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:175.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201023C001750002020-10-20 2:11PM EDT2020-10-2341.6539.1540.450.00-16850.00%
MSFT201030C001750002020-10-08 2:37PM EDT2020-10-3035.8239.3040.550.00-1862.31%
MSFT201106C001750002020-10-15 12:12PM EDT2020-11-0641.4539.5540.95-4.10-9.00%7758.15%
MSFT201113C001750002020-10-20 1:45PM EDT2020-11-1342.0539.7541.150.00-3552.34%
MSFT201120C001750002020-10-19 3:21PM EDT2020-11-2040.7539.9541.500.00-11,55358.11%
MSFT201127C001750002020-10-19 12:03AM EDT2020-11-2744.2539.9041.500.00--252.32%
MSFT201218C001750002020-10-21 2:24PM EDT2020-12-1842.6041.3041.95+1.15+2.77%265,16844.75%
MSFT210115C001750002020-10-21 2:21PM EDT2021-01-1543.8042.3542.85+1.05+2.46%2116,48841.09%
MSFT210319C001750002020-10-21 12:51PM EDT2021-03-1944.0544.3544.95-1.70-3.72%51,30137.81%
MSFT210416C001750002020-10-15 12:16PM EDT2021-04-1645.6045.1045.75-2.73-5.65%11636.79%
MSFT210618C001750002020-10-21 1:52PM EDT2021-06-1848.1347.0547.65-4.87-9.19%12,15935.65%
MSFT210716C001750002020-09-17 9:36AM EDT2021-07-1640.1051.9053.950.00-1745.36%
MSFT210917C001750002020-10-19 12:26PM EDT2021-09-1752.0449.4050.250.00-251234.80%
MSFT220121C001750002020-10-16 11:51AM EDT2022-01-2157.4552.7553.650.00-22,07534.32%
MSFT220318C001750002020-10-12 9:46AM EDT2022-03-1857.1853.9555.150.00-112034.30%
MSFT220617C001750002020-10-21 2:53PM EDT2022-06-1757.4555.6057.65-2.64-4.39%1788434.49%
MSFT220916C001750002020-10-19 9:52AM EDT2022-09-1662.7557.1058.900.00-31,18233.49%
MSFT230120C001750002020-10-02 3:57PM EDT2023-01-2061.4258.9063.10-3.27-5.05%107234.88%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201023P001750002020-10-21 12:47PM EDT2020-10-230.010.000.010.00-7443390.63%
MSFT201030P001750002020-10-21 1:00PM EDT2020-10-300.130.060.15-0.01-7.14%1662960.74%
MSFT201106P001750002020-10-21 12:36PM EDT2020-11-060.450.330.45+0.11+32.35%773256.59%
MSFT201113P001750002020-10-21 3:46PM EDT2020-11-130.640.580.71-0.03-4.48%276952.25%
MSFT201120P001750002020-10-21 3:48PM EDT2020-11-200.890.860.94-0.01-1.11%1056,00749.83%
MSFT201127P001750002020-10-21 3:45PM EDT2020-11-271.100.501.21-0.17-13.39%1329547.77%
MSFT201218P001750002020-10-21 3:44PM EDT2020-12-182.001.802.15-0.15-6.98%6605,31144.76%
MSFT210115P001750002020-10-21 3:53PM EDT2021-01-152.942.063.15-0.16-5.16%15112,85941.55%
MSFT210319P001750002020-10-20 3:27PM EDT2021-03-195.045.155.40-0.23-4.36%204,19738.56%
MSFT210416P001750002020-10-21 3:03PM EDT2021-04-165.755.906.15-0.25-4.17%169337.32%
MSFT210618P001750002020-10-21 3:21PM EDT2021-06-187.807.958.25-0.05-0.64%1605,36836.50%
MSFT210716P001750002020-10-21 11:26AM EDT2021-07-169.158.759.05+1.23+15.53%2044136.08%
MSFT210917P001750002020-10-19 3:37PM EDT2021-09-1710.8010.5511.800.00-1221,09337.05%
MSFT220121P001750002020-10-21 11:49AM EDT2022-01-2114.3514.0014.55-0.20-1.37%91,27535.30%
MSFT220318P001750002020-10-13 3:26PM EDT2022-03-1814.0614.4517.650.00-113637.21%
MSFT220617P001750002020-10-01 11:11AM EDT2022-06-1719.0016.3019.550.00-132536.47%
MSFT220916P001750002020-10-21 11:21AM EDT2022-09-1619.8518.0520.80+0.40+2.06%219835.32%
MSFT230120P001750002020-10-20 11:42AM EDT2023-01-2021.7019.7024.450.00-35057736.02%