UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.23+1.34 (+0.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218C000850002020-08-18 2:14PM EDT2020-12-18125.24117.25118.950.00-1500.00%
MSFT210115C000850002020-09-25 2:19PM EDT2021-01-15122.70123.95127.050.00-21,4240.00%
MSFT210319C000850002020-08-18 3:32PM EDT2021-03-19117.00117.30118.85-9.35-7.40%130.00%
MSFT210618C000850002020-08-20 3:39PM EDT2021-06-18129.90113.85117.250.00-490.00%
MSFT220121C000850002020-07-09 3:33PM EDT2022-01-21128.61126.65129.250.00-41530.00%
MSFT220318C000850002020-09-01 10:15AM EDT2022-03-18142.00123.10128.000.00--10.00%
MSFT220617C000850002020-07-09 4:58PM EDT2022-06-17104.290.000.000.00-330.00%
MSFT220916C000850002020-09-03 10:56AM EDT2022-09-16138.75123.50128.500.00-1140.00%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218P000850002020-09-29 9:54AM EDT2020-12-180.150.070.230.00-21,677100.98%
MSFT210115P000850002020-09-30 11:21AM EDT2021-01-150.240.130.26+0.01+4.35%142,77784.96%
MSFT210319P000850002020-09-21 12:58PM EDT2021-03-190.320.210.360.00-133567.38%
MSFT210618P000850002020-09-29 11:30AM EDT2021-06-180.400.360.47-0.02-4.76%2055.86%
MSFT220121P000850002020-09-18 3:10PM EDT2022-01-211.040.771.040.00-137147.05%
MSFT220318P000850002020-09-17 3:56PM EDT2022-03-181.180.901.310.00-25046.38%
MSFT220617P000850002020-09-30 10:20AM EDT2022-06-171.771.132.84-0.33-15.71%6050.53%
MSFT220916P000850002020-09-29 1:20PM EDT2022-09-161.981.403.200.00-1540948.49%