UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.63-6.60 (-3.05%)
As of 3:10PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218C001000002020-10-22 10:12AM EDT2020-12-18110.40109.80110.15-3.75-3.29%13292.38%
MSFT210115C001000002020-10-26 2:10PM EDT2021-01-15110.50109.95110.20-4.75-4.12%5557377.93%
MSFT210319C001000002020-10-22 3:44PM EDT2021-03-19115.33109.90110.250.00-115158.55%
MSFT210618C001000002020-10-23 9:35AM EDT2021-06-18113.15109.95110.50-1.10-0.96%22,41251.44%
MSFT210917C001000002020-10-26 1:14PM EDT2021-09-17110.30110.00110.40-2.85-2.52%25242.73%
MSFT220121C001000002020-10-22 10:50AM EDT2022-01-21112.75110.45110.750.00-181438.92%
MSFT220318C001000002020-09-29 10:06AM EDT2022-03-18111.75109.90112.000.00-24943.18%
MSFT220617C001000002020-10-15 1:15PM EDT2022-06-17118.83110.00111.200.00-512336.22%
MSFT220916C001000002020-10-26 12:52PM EDT2022-09-16111.30110.80112.20-5.50-4.71%1570037.77%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218P001000002020-10-20 2:26PM EDT2020-12-180.180.120.220.00-566383.79%
MSFT210115P001000002020-10-26 1:06PM EDT2021-01-150.350.250.34+0.05+16.67%313,65673.29%
MSFT210319P001000002020-10-19 10:38AM EDT2021-03-190.470.430.52+0.02+4.44%1047359.25%
MSFT210618P001000002020-10-20 10:52AM EDT2021-06-180.720.710.820.00-2244,39650.32%
MSFT210917P001000002020-10-26 11:27AM EDT2021-09-171.131.071.21+0.13+13.00%234346.61%
MSFT220121P001000002020-10-23 10:21AM EDT2022-01-211.591.581.850.00-22,23343.30%
MSFT220318P001000002020-10-14 10:13AM EDT2022-03-181.581.772.480.00-106843.71%
MSFT220617P001000002020-10-20 9:33AM EDT2022-06-172.592.072.780.00-982941.40%
MSFT220916P001000002020-10-23 1:32PM EDT2022-09-162.812.603.250.00-21,03640.14%