UK markets close in 1 hour 39 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.82+1.17 (+0.55%)
As of 9:51AM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201023C002400002020-10-20 3:32PM EDT2020-10-230.010.000.020.00-2263,91146.88%
MSFT201030C002400002020-10-21 9:35AM EDT2020-10-300.310.290.32-0.02-6.06%195,13539.31%
MSFT201106C002400002020-10-20 2:16PM EDT2020-11-060.990.690.850.00-15871437.89%
MSFT201113C002400002020-10-20 3:51PM EDT2020-11-131.301.061.260.00-1165,99435.62%
MSFT201120C002400002020-10-21 9:30AM EDT2020-11-201.501.421.49-0.05-3.23%790,83833.00%
MSFT201127C002400002020-10-20 3:47PM EDT2020-11-272.091.712.010.00-3832932.89%
MSFT201218C002400002020-10-21 9:30AM EDT2020-12-182.763.253.50-0.79-22.25%216,50532.52%
MSFT210115C002400002020-10-21 9:35AM EDT2021-01-155.054.855.25-0.14-2.70%556,92132.00%
MSFT210219C002400002020-10-20 11:03AM EDT2021-02-197.007.007.300.00-11,83631.78%
MSFT210319C002400002020-10-20 2:37PM EDT2021-03-199.208.258.700.00-783,25731.48%
MSFT210416C002400002020-10-20 12:34PM EDT2021-04-1610.159.559.950.00-3670731.15%
MSFT210618C002400002020-10-20 3:55PM EDT2021-06-1813.3012.7013.050.00-11914,86931.45%
MSFT210716C002400002020-10-19 1:54PM EDT2021-07-1615.1013.9514.450.00-16011,35031.73%
MSFT210917C002400002020-10-20 2:11PM EDT2021-09-1717.5016.2516.900.00-31,04031.62%
MSFT220121C002400002020-10-20 3:28PM EDT2022-01-2121.2720.3021.400.00-378,14531.65%
MSFT220318C002400002020-10-19 11:32AM EDT2022-03-1824.5520.2524.250.00-440132.68%
MSFT220617C002400002020-10-20 12:00PM EDT2022-06-1726.330.0026.900.00-31,22232.51%
MSFT220916C002400002020-10-20 3:46PM EDT2022-09-1628.320.0029.200.00-22,00732.25%
MSFT230120C002400002020-10-20 10:45AM EDT2023-01-2032.2028.500.000.00-21441.56%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201023P002400002020-10-05 9:51AM EDT2020-10-2321.2025.6526.200.00-15111.82%
MSFT201030P002400002020-10-19 3:59PM EDT2020-10-3025.9025.7526.200.00-11261.84%
MSFT201106P002400002020-10-19 12:05PM EDT2020-11-0623.3026.3026.650.00-3651.61%
MSFT201113P002400002020-10-19 12:03AM EDT2020-11-1321.3026.4527.400.00--749.38%
MSFT201120P002400002020-10-20 1:30PM EDT2020-11-2025.5027.4027.700.00-168545.04%
MSFT201127P002400002020-10-20 3:58PM EDT2020-11-2727.5527.7028.550.00-7344.60%
MSFT201218P002400002020-10-20 12:33PM EDT2020-12-1828.9029.4029.800.00-13235140.17%
MSFT210115P002400002020-10-19 3:59PM EDT2021-01-1531.3330.7531.150.00-41,09336.80%
MSFT210219P002400002020-10-19 3:54PM EDT2021-02-1933.7533.0533.750.00-510036.84%
MSFT210319P002400002020-10-09 3:23PM EDT2021-03-1929.5734.4035.300.00-223036.23%
MSFT210416P002400002020-10-16 1:36PM EDT2021-04-1631.5034.3036.850.00-1635.97%
MSFT210618P002400002020-10-20 3:44PM EDT2021-06-1838.2039.0539.700.00-152,06335.14%
MSFT210716P002400002020-10-01 12:08PM EDT2021-07-1636.3540.0540.800.00-384334.78%
MSFT210917P002400002020-08-26 10:10AM EDT2021-09-1743.1050.2051.550.00-22844.51%
MSFT220121P002400002020-10-09 2:28PM EDT2022-01-2142.5046.7047.850.00-51,03234.06%
MSFT220318P002400002020-09-25 10:52AM EDT2022-03-1855.1347.9050.950.00-2335.19%
MSFT220617P002400002020-09-01 12:20PM EDT2022-06-1751.3052.9554.650.00-27435.78%
MSFT220916P002400002020-10-19 10:39AM EDT2022-09-1652.2052.0056.900.00-21035.25%
MSFT230120P002400002020-10-06 12:43PM EDT2023-01-2062.6055.5060.000.00-2234.84%