UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.23+1.34 (+0.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120C001150002020-10-13 9:40AM EDT2020-11-20107.1098.80103.400.00-110156.45%
MSFT201218C001150002020-10-22 3:28PM EDT2020-12-18100.6099.00103.550.00-1218460.35%
MSFT210115C001150002020-10-20 1:58PM EDT2021-01-15101.3099.00103.850.00-72,36658.79%
MSFT210319C001150002020-08-26 10:38AM EDT2021-03-19105.6090.4591.150.00-102240.00%
MSFT210618C001150002020-10-14 11:40AM EDT2021-06-18107.4999.50104.000.00-147156.92%
MSFT210917C001150002020-07-09 8:13PM EDT2021-09-1747.3995.1096.750.00-210.00%
MSFT220121C001150002020-10-12 11:29AM EDT2022-01-21100.00100.10105.000.00-123244.64%
MSFT220318C001150002020-07-09 2:58PM EDT2022-03-18101.5198.50102.650.00-212533.25%
MSFT220617C001150002020-09-28 11:12AM EDT2022-06-1796.54101.00106.000.00-18641.51%
MSFT220916C001150002020-10-21 2:34PM EDT2022-09-16104.20101.50106.400.00-29939.63%
MSFT230120C001150002020-10-05 2:58PM EDT2023-01-2099.11102.60107.500.00-4438.73%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120P001150002020-10-23 2:27PM EDT2020-11-200.080.040.110.00-5073590.63%
MSFT201218P001150002020-10-22 11:33AM EDT2020-12-180.290.211.000.00-458785.64%
MSFT210115P001150002020-10-23 2:48PM EDT2021-01-150.440.210.520.00-357,34964.40%
MSFT210319P001150002020-10-22 9:51AM EDT2021-03-190.700.601.900.00-11,10160.52%
MSFT210416P001150002020-10-20 10:18AM EDT2021-04-160.760.712.660.00-12559.08%
MSFT210618P001150002020-10-23 2:06PM EDT2021-06-181.071.061.16-0.03-2.73%11,70346.85%
MSFT210917P001150002020-10-06 2:52PM EDT2021-09-172.181.562.740.00-311348.32%
MSFT220121P001150002020-10-23 12:55PM EDT2022-01-212.602.422.84-0.14-5.11%21,56241.46%
MSFT220318P001150002020-09-03 1:43PM EDT2022-03-184.773.154.400.00-22544.05%
MSFT220617P001150002020-10-19 10:56AM EDT2022-06-173.623.004.500.00-243140.85%
MSFT220916P001150002020-10-20 1:12PM EDT2022-09-164.643.355.300.00-411239.98%
MSFT230120P001150002020-10-02 1:06PM EDT2023-01-208.603.107.800.00-4024641.72%