UK markets close in 2 hours 43 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.65+0.43 (+0.20%)
At close: 4:00PM EDT

214.00 -0.65 (-0.30%)
Before hours: 8:45AM EDT

In the money
Show:ListStraddle
Strike:250.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201023C002500002020-10-20 3:47PM EDT2020-10-230.010.000.000.00-7902,66725.00%
MSFT201030C002500002020-10-20 3:57PM EDT2020-10-300.150.000.000.00-3201,41225.00%
MSFT201106C002500002020-10-20 3:17PM EDT2020-11-060.350.000.000.00-195512.50%
MSFT201113C002500002020-10-20 1:55PM EDT2020-11-130.610.000.000.00-645212.50%
MSFT201120C002500002020-10-20 3:53PM EDT2020-11-200.770.000.000.00-77011,36512.50%
MSFT201127C002500002020-10-20 3:30PM EDT2020-11-271.000.000.000.00-185212.50%
MSFT201218C002500002020-10-20 3:58PM EDT2020-12-182.100.000.000.00-1,03857,2546.25%
MSFT210115C002500002020-10-20 3:55PM EDT2021-01-153.420.000.000.00-45311,8556.25%
MSFT210219C002500002020-10-20 1:33PM EDT2021-02-195.450.000.000.00-361,5916.25%
MSFT210319C002500002020-10-20 3:57PM EDT2021-03-196.400.000.000.00-954,0716.25%
MSFT210416C002500002020-10-20 12:34PM EDT2021-04-167.650.000.000.00-81,9186.25%
MSFT210618C002500002020-10-20 3:11PM EDT2021-06-1810.400.000.000.00-537,4343.13%
MSFT210716C002500002020-10-20 3:46PM EDT2021-07-1611.750.000.000.00-33813.13%
MSFT210917C002500002020-10-20 11:55AM EDT2021-09-1714.000.000.000.00-39893.13%
MSFT220121C002500002020-10-20 3:40PM EDT2022-01-2118.170.000.000.00-1547,0063.13%
MSFT220318C002500002020-10-20 9:59AM EDT2022-03-1819.500.000.000.00-161,7833.13%
MSFT220617C002500002020-10-20 3:42PM EDT2022-06-1722.990.000.000.00-61,6183.13%
MSFT220916C002500002020-10-20 12:06PM EDT2022-09-1624.750.000.000.00-31,9703.13%
MSFT230120C002500002020-10-20 2:23PM EDT2023-01-2029.110.000.000.00-282171.56%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201023P002500002020-09-23 2:46PM EDT2020-10-2332.650.000.000.00-120.00%
MSFT201030P002500002020-10-19 12:03AM EDT2020-10-3030.750.000.000.00--30.00%
MSFT201113P002500002020-10-09 2:08PM EDT2020-11-1332.550.000.000.00-220.00%
MSFT201120P002500002020-10-20 2:33PM EDT2020-11-2034.830.000.000.00-41500.00%
MSFT201127P002500002020-10-20 3:42PM EDT2020-11-2736.000.000.000.00-430.00%
MSFT201218P002500002020-10-20 10:45AM EDT2020-12-1837.370.000.000.00-11,2180.00%
MSFT210115P002500002020-10-19 2:33PM EDT2021-01-1538.800.000.000.00-42310.00%
MSFT210219P002500002020-10-20 2:27PM EDT2021-02-1939.250.000.000.00-4170.00%
MSFT210319P002500002020-10-20 3:06PM EDT2021-03-1941.250.000.000.00-1200.00%
MSFT210416P002500002020-10-19 1:01PM EDT2021-04-1640.450.000.000.00-19940.00%
MSFT210618P002500002020-10-20 11:39AM EDT2021-06-1846.340.000.000.00-503950.00%
MSFT210716P002500002020-10-19 11:42AM EDT2021-07-1644.750.000.000.00-51330.00%
MSFT210917P002500002020-10-07 2:07PM EDT2021-09-1746.850.000.000.00-1180.00%
MSFT220121P002500002020-10-20 10:28AM EDT2022-01-2153.500.000.000.00-12100.00%
MSFT220318P002500002020-08-06 3:33PM EDT2022-03-1857.9558.5063.000.00-2539.59%
MSFT220617P002500002020-10-09 1:25PM EDT2022-06-1759.150.000.000.00-22580.00%
MSFT220916P002500002020-10-06 12:51PM EDT2022-09-1666.050.000.000.00-2520.00%
MSFT230120P002500002020-10-06 12:43PM EDT2023-01-2059.780.000.000.00-100530.00%