UK Markets close in 7 hrs 56 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.22-5.44 (-2.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218C000950002020-09-14 10:26AM EDT2020-12-18113.85114.30116.750.00-100.00%
MSFT210115C000950002020-09-23 9:42AM EDT2021-01-15114.90114.05117.10+3.37+3.02%8480.00%
MSFT210319C000950002020-09-28 2:54PM EDT2021-03-19114.70114.05117.100.00-1210.00%
MSFT210618C000950002020-09-21 10:40AM EDT2021-06-18102.00114.05117.000.00-21210.00%
MSFT220121C000950002020-09-25 2:53PM EDT2022-01-21113.38113.50118.000.00-174560.00%
MSFT220318C000950002020-07-09 4:58PM EDT2022-03-1889.990.000.000.00-1080.00%
MSFT220617C000950002020-09-23 12:20PM EDT2022-06-17110.42113.65118.500.00-200.00%
MSFT220916C000950002020-09-23 3:48PM EDT2022-09-16106.95114.00119.000.00-1750.00%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218P000950002020-09-25 2:44PM EDT2020-12-180.210.130.290.00-1024488.87%
MSFT210115P000950002020-09-30 12:29PM EDT2021-01-150.250.230.34-0.11-30.56%193,65776.47%
MSFT210319P000950002020-09-03 10:32AM EDT2021-03-190.550.330.440.00-10061.04%
MSFT210618P000950002020-09-21 11:22AM EDT2021-06-180.800.540.650.00-172751.61%
MSFT220121P000950002020-09-23 3:48PM EDT2022-01-211.581.171.480.00-349244.34%
MSFT220318P000950002020-08-26 10:54AM EDT2022-03-182.401.342.160.00-16445.42%
MSFT220617P000950002020-09-30 10:30AM EDT2022-06-172.201.592.90-0.26-10.57%62944.90%
MSFT220916P000950002020-09-30 10:09AM EDT2022-09-162.702.003.50-0.40-12.90%89443.91%