UK markets closed
NIKKEI 225
23,494.34-22.25(-0.09%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
38.49-1.36(-3.41%)
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.
Strike:105.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201218C00105000 | 2020-10-23 9:30AM EDT | 2020-12-18 | 110.20 | 104.75 | 104.95 | 0.00 | - | 9 | 38 | 57.81% |
| MSFT210115C00105000 | 2020-10-22 2:21PM EDT | 2021-01-15 | 105.50 | 104.80 | 105.10 | -4.90 | -4.44% | 8 | 291 | 60.35% |
| MSFT210319C00105000 | 2020-10-23 3:13PM EDT | 2021-03-19 | 111.00 | 104.70 | 105.25 | 0.00 | - | 5 | 129 | 54.39% |
| MSFT210618C00105000 | 2020-10-16 10:26AM EDT | 2021-06-18 | 116.33 | 105.05 | 105.45 | 0.00 | - | 3 | 384 | 45.48% |
| MSFT210917C00105000 | 2020-10-13 12:51PM EDT | 2021-09-17 | 118.90 | 105.30 | 105.70 | 0.00 | - | 1 | 3 | 41.07% |
| MSFT220121C00105000 | 2020-10-22 12:04PM EDT | 2022-01-21 | 108.25 | 105.70 | 106.20 | -0.70 | -0.64% | 1 | 149 | 38.16% |
| MSFT220318C00105000 | 2020-09-11 1:03PM EDT | 2022-03-18 | 100.00 | 110.35 | 113.95 | 0.00 | - | 5 | 62 | 56.22% |
| MSFT220617C00105000 | 2020-07-22 3:47PM EDT | 2022-06-17 | 107.73 | 108.15 | 112.85 | 0.00 | - | 1 | 14 | 53.43% |
| MSFT220916C00105000 | 2020-10-16 11:02AM EDT | 2022-09-16 | 117.25 | 105.75 | 107.45 | 0.00 | - | 1 | 26 | 35.80% |
| MSFT230120C00105000 | 2020-10-26 1:16PM EDT | 2023-01-20 | 107.00 | 105.10 | 108.75 | -5.00 | -4.46% | 1 | 83 | 36.60% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201218P00105000 | 2020-10-22 3:08PM EDT | 2020-12-18 | 0.21 | 0.21 | 0.26 | 0.00 | - | 1 | 283 | 82.23% |
| MSFT210115P00105000 | 2020-10-19 12:46PM EDT | 2021-01-15 | 0.31 | 0.32 | 0.40 | 0.00 | - | 1 | 15,893 | 71.05% |
| MSFT210319P00105000 | 2020-10-16 2:54PM EDT | 2021-03-19 | 0.51 | 0.51 | 0.61 | 0.00 | - | 35 | 876 | 57.32% |
| MSFT210618P00105000 | 2020-10-20 1:14PM EDT | 2021-06-18 | 0.82 | 0.88 | 0.97 | 0.00 | - | 47 | 1,227 | 49.54% |
| MSFT210917P00105000 | 2020-10-19 12:59PM EDT | 2021-09-17 | 1.11 | 1.32 | 1.45 | 0.00 | - | 1 | 130 | 45.61% |
| MSFT220121P00105000 | 2020-10-22 1:43PM EDT | 2022-01-21 | 1.90 | 1.94 | 2.18 | 0.00 | - | 1 | 625 | 42.42% |
| MSFT220318P00105000 | 2020-09-18 2:14PM EDT | 2022-03-18 | 2.40 | 0.14 | 3.75 | 0.00 | - | 11 | 21 | 45.92% |
| MSFT220617P00105000 | 2020-10-14 9:54AM EDT | 2022-06-17 | 2.48 | 2.60 | 3.90 | 0.00 | - | 4 | 369 | 42.76% |
| MSFT220916P00105000 | 2020-10-22 10:46AM EDT | 2022-09-16 | 3.59 | 3.05 | 3.85 | 0.00 | - | 2 | 46 | 39.70% |
| MSFT230120P00105000 | 2020-10-22 10:46AM EDT | 2023-01-20 | 4.57 | 4.10 | 4.85 | +0.52 | +12.84% | 6 | 125 | 39.00% |
© 2020 Verizon Media. All rights reserved.
