UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.26-6.97 (-3.23%)
As of 3:37PM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120C001100002020-10-13 9:40AM EDT2020-11-20112.0598.9099.600.00-11050.00%
MSFT201218C001100002020-10-22 1:14PM EDT2020-12-18104.4099.3099.700.00-72777.54%
MSFT210115C001100002020-10-26 11:42AM EDT2021-01-15100.6799.3599.90-5.48-5.16%61,53266.85%
MSFT210319C001100002020-09-04 10:44AM EDT2021-03-1997.4395.4098.050.00-11250.00%
MSFT210416C001100002020-10-12 9:32AM EDT2021-04-16109.0099.70100.000.00-61251.66%
MSFT210618C001100002020-10-09 1:01PM EDT2021-06-18105.6099.80100.200.00-112,63246.20%
MSFT210917C001100002020-08-19 11:08AM EDT2021-09-17102.4090.5091.750.00-160.00%
MSFT220121C001100002020-10-19 9:49AM EDT2022-01-21111.85100.75101.050.00-170138.07%
MSFT220318C001100002020-06-15 12:42PM EDT2022-03-1881.7598.30102.300.00-2340.83%
MSFT220617C001100002020-09-04 10:27AM EDT2022-06-17103.0097.65100.800.00-19231.98%
MSFT220916C001100002020-10-12 9:52AM EDT2022-09-16110.95100.60102.850.00-1311036.62%
MSFT230120C001100002020-10-19 3:18PM EDT2023-01-20103.75100.90105.30-3.95-3.67%21639.31%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120P001100002020-10-26 12:21PM EDT2020-11-200.050.040.050.00-5781,48690.63%
MSFT201218P001100002020-10-26 12:58PM EDT2020-12-180.250.260.28+0.01+4.17%401,68078.52%
MSFT210115P001100002020-10-26 2:13PM EDT2021-01-150.390.340.44+0.02+5.41%179,16467.29%
MSFT210319P001100002020-10-26 1:11PM EDT2021-03-190.650.600.70+0.08+14.04%178755.08%
MSFT210416P001100002020-10-14 2:51PM EDT2021-04-160.620.700.810.00-747351.78%
MSFT210618P001100002020-10-22 3:56PM EDT2021-06-181.021.041.13+0.07+7.37%41,36047.86%
MSFT210917P001100002020-10-12 2:28PM EDT2021-09-171.181.551.710.00-1226544.37%
MSFT220121P001100002020-10-13 3:13PM EDT2022-01-211.952.312.610.00-21,96841.64%
MSFT220318P001100002020-09-30 12:03PM EDT2022-03-182.802.653.250.00-50052541.57%
MSFT220617P001100002020-10-23 3:33PM EDT2022-06-173.252.474.10+0.05+1.56%252540.82%
MSFT220916P001100002020-10-22 10:43AM EDT2022-09-164.093.354.450.00-1046938.95%
MSFT230120P001100002020-10-26 3:13PM EDT2023-01-205.004.405.60-0.15-2.91%106438.41%