UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.84-6.39 (-2.96%)
As of 2:26PM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218C001050002020-10-23 9:30AM EDT2020-12-18110.20104.75104.950.00-93857.81%
MSFT210115C001050002020-10-22 2:21PM EDT2021-01-15105.50104.80105.10-4.90-4.44%829160.35%
MSFT210319C001050002020-10-23 3:13PM EDT2021-03-19111.00104.70105.250.00-512954.39%
MSFT210618C001050002020-10-16 10:26AM EDT2021-06-18116.33105.05105.450.00-338445.48%
MSFT210917C001050002020-10-13 12:51PM EDT2021-09-17118.90105.30105.700.00-1341.07%
MSFT220121C001050002020-10-22 12:04PM EDT2022-01-21108.25105.70106.20-0.70-0.64%114938.16%
MSFT220318C001050002020-09-11 1:03PM EDT2022-03-18100.00110.35113.950.00-56256.22%
MSFT220617C001050002020-07-22 3:47PM EDT2022-06-17107.73108.15112.850.00-11453.43%
MSFT220916C001050002020-10-16 11:02AM EDT2022-09-16117.25105.75107.450.00-12635.80%
MSFT230120C001050002020-10-26 1:16PM EDT2023-01-20107.00105.10108.75-5.00-4.46%18336.60%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218P001050002020-10-22 3:08PM EDT2020-12-180.210.210.260.00-128382.23%
MSFT210115P001050002020-10-19 12:46PM EDT2021-01-150.310.320.400.00-115,89371.05%
MSFT210319P001050002020-10-16 2:54PM EDT2021-03-190.510.510.610.00-3587657.32%
MSFT210618P001050002020-10-20 1:14PM EDT2021-06-180.820.880.970.00-471,22749.54%
MSFT210917P001050002020-10-19 12:59PM EDT2021-09-171.111.321.450.00-113045.61%
MSFT220121P001050002020-10-22 1:43PM EDT2022-01-211.901.942.180.00-162542.42%
MSFT220318P001050002020-09-18 2:14PM EDT2022-03-182.400.143.750.00-112145.92%
MSFT220617P001050002020-10-14 9:54AM EDT2022-06-172.482.603.900.00-436942.76%
MSFT220916P001050002020-10-22 10:46AM EDT2022-09-163.593.053.850.00-24639.70%
MSFT230120P001050002020-10-22 10:46AM EDT2023-01-204.574.104.85+0.52+12.84%612539.00%