UK markets open in 6 hours 37 minutes
NIKKEI 225
23,529.89-109.57(-0.46%)HANG SENG
24,754.42+184.88(+0.75%)CRUDE OIL
39.88-0.15(-0.37%)
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:175.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201023C00175000 | 2020-10-20 2:11PM EDT | 2020-10-23 | 41.65 | 39.15 | 40.45 | 0.00 | - | 1 | 68 | 50.00% |
| MSFT201030C00175000 | 2020-10-08 2:37PM EDT | 2020-10-30 | 35.82 | 39.30 | 40.55 | 0.00 | - | 1 | 8 | 62.31% |
| MSFT201106C00175000 | 2020-10-15 12:12PM EDT | 2020-11-06 | 41.45 | 39.55 | 40.95 | -4.10 | -9.00% | 7 | 7 | 58.15% |
| MSFT201113C00175000 | 2020-10-20 1:45PM EDT | 2020-11-13 | 42.05 | 39.75 | 41.15 | 0.00 | - | 3 | 5 | 52.34% |
| MSFT201120C00175000 | 2020-10-19 3:21PM EDT | 2020-11-20 | 40.75 | 39.95 | 41.50 | 0.00 | - | 1 | 1,553 | 58.11% |
| MSFT201127C00175000 | 2020-10-19 12:03AM EDT | 2020-11-27 | 44.25 | 39.90 | 41.50 | 0.00 | - | - | 2 | 52.32% |
| MSFT201218C00175000 | 2020-10-21 2:24PM EDT | 2020-12-18 | 42.60 | 41.30 | 41.95 | +1.15 | +2.77% | 26 | 5,168 | 44.75% |
| MSFT210115C00175000 | 2020-10-21 2:21PM EDT | 2021-01-15 | 43.80 | 42.35 | 42.85 | +1.05 | +2.46% | 21 | 16,488 | 41.09% |
| MSFT210319C00175000 | 2020-10-21 12:51PM EDT | 2021-03-19 | 44.05 | 44.35 | 44.95 | -1.70 | -3.72% | 5 | 1,301 | 37.81% |
| MSFT210416C00175000 | 2020-10-15 12:16PM EDT | 2021-04-16 | 45.60 | 45.10 | 45.75 | -2.73 | -5.65% | 1 | 16 | 36.79% |
| MSFT210618C00175000 | 2020-10-21 1:52PM EDT | 2021-06-18 | 48.13 | 47.05 | 47.65 | -4.87 | -9.19% | 1 | 2,159 | 35.65% |
| MSFT210716C00175000 | 2020-09-17 9:36AM EDT | 2021-07-16 | 40.10 | 51.90 | 53.95 | 0.00 | - | 1 | 7 | 45.36% |
| MSFT210917C00175000 | 2020-10-19 12:26PM EDT | 2021-09-17 | 52.04 | 49.40 | 50.25 | 0.00 | - | 2 | 512 | 34.80% |
| MSFT220121C00175000 | 2020-10-16 11:51AM EDT | 2022-01-21 | 57.45 | 52.75 | 53.65 | 0.00 | - | 2 | 2,075 | 34.32% |
| MSFT220318C00175000 | 2020-10-12 9:46AM EDT | 2022-03-18 | 57.18 | 53.95 | 55.15 | 0.00 | - | 1 | 120 | 34.30% |
| MSFT220617C00175000 | 2020-10-21 2:53PM EDT | 2022-06-17 | 57.45 | 55.60 | 57.65 | -2.64 | -4.39% | 17 | 884 | 34.49% |
| MSFT220916C00175000 | 2020-10-19 9:52AM EDT | 2022-09-16 | 62.75 | 57.10 | 58.90 | 0.00 | - | 3 | 1,182 | 33.49% |
| MSFT230120C00175000 | 2020-10-02 3:57PM EDT | 2023-01-20 | 61.42 | 58.90 | 63.10 | -3.27 | -5.05% | 10 | 72 | 34.88% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201023P00175000 | 2020-10-21 12:47PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 433 | 90.63% |
| MSFT201030P00175000 | 2020-10-21 1:00PM EDT | 2020-10-30 | 0.13 | 0.06 | 0.15 | -0.01 | -7.14% | 16 | 629 | 60.74% |
| MSFT201106P00175000 | 2020-10-21 12:36PM EDT | 2020-11-06 | 0.45 | 0.33 | 0.45 | +0.11 | +32.35% | 7 | 732 | 56.59% |
| MSFT201113P00175000 | 2020-10-21 3:46PM EDT | 2020-11-13 | 0.64 | 0.58 | 0.71 | -0.03 | -4.48% | 27 | 69 | 52.25% |
| MSFT201120P00175000 | 2020-10-21 3:48PM EDT | 2020-11-20 | 0.89 | 0.86 | 0.94 | -0.01 | -1.11% | 105 | 6,007 | 49.83% |
| MSFT201127P00175000 | 2020-10-21 3:45PM EDT | 2020-11-27 | 1.10 | 0.50 | 1.21 | -0.17 | -13.39% | 13 | 295 | 47.77% |
| MSFT201218P00175000 | 2020-10-21 3:44PM EDT | 2020-12-18 | 2.00 | 1.80 | 2.15 | -0.15 | -6.98% | 660 | 5,311 | 44.76% |
| MSFT210115P00175000 | 2020-10-21 3:53PM EDT | 2021-01-15 | 2.94 | 2.06 | 3.15 | -0.16 | -5.16% | 151 | 12,859 | 41.55% |
| MSFT210319P00175000 | 2020-10-20 3:27PM EDT | 2021-03-19 | 5.04 | 5.15 | 5.40 | -0.23 | -4.36% | 20 | 4,197 | 38.56% |
| MSFT210416P00175000 | 2020-10-21 3:03PM EDT | 2021-04-16 | 5.75 | 5.90 | 6.15 | -0.25 | -4.17% | 1 | 693 | 37.32% |
| MSFT210618P00175000 | 2020-10-21 3:21PM EDT | 2021-06-18 | 7.80 | 7.95 | 8.25 | -0.05 | -0.64% | 160 | 5,368 | 36.50% |
| MSFT210716P00175000 | 2020-10-21 11:26AM EDT | 2021-07-16 | 9.15 | 8.75 | 9.05 | +1.23 | +15.53% | 20 | 441 | 36.08% |
| MSFT210917P00175000 | 2020-10-19 3:37PM EDT | 2021-09-17 | 10.80 | 10.55 | 11.80 | 0.00 | - | 122 | 1,093 | 37.05% |
| MSFT220121P00175000 | 2020-10-21 11:49AM EDT | 2022-01-21 | 14.35 | 14.00 | 14.55 | -0.20 | -1.37% | 9 | 1,275 | 35.30% |
| MSFT220318P00175000 | 2020-10-13 3:26PM EDT | 2022-03-18 | 14.06 | 14.45 | 17.65 | 0.00 | - | 11 | 36 | 37.21% |
| MSFT220617P00175000 | 2020-10-01 11:11AM EDT | 2022-06-17 | 19.00 | 16.30 | 19.55 | 0.00 | - | 1 | 325 | 36.47% |
| MSFT220916P00175000 | 2020-10-21 11:21AM EDT | 2022-09-16 | 19.85 | 18.05 | 20.80 | +0.40 | +2.06% | 2 | 198 | 35.32% |
| MSFT230120P00175000 | 2020-10-20 11:42AM EDT | 2023-01-20 | 21.70 | 19.70 | 24.45 | 0.00 | - | 350 | 577 | 36.02% |
© 2020 Verizon Media. All rights reserved.
