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
Strike:115.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201120C00115000 | 2020-10-13 9:40AM EDT | 2020-11-20 | 107.10 | 98.80 | 103.40 | 0.00 | - | 1 | 10 | 156.45% |
| MSFT201218C00115000 | 2020-10-22 3:28PM EDT | 2020-12-18 | 100.60 | 99.00 | 103.55 | 0.00 | - | 12 | 184 | 60.35% |
| MSFT210115C00115000 | 2020-10-20 1:58PM EDT | 2021-01-15 | 101.30 | 99.00 | 103.85 | 0.00 | - | 7 | 2,366 | 58.79% |
| MSFT210319C00115000 | 2020-08-26 10:38AM EDT | 2021-03-19 | 105.60 | 90.45 | 91.15 | 0.00 | - | 10 | 224 | 0.00% |
| MSFT210618C00115000 | 2020-10-14 11:40AM EDT | 2021-06-18 | 107.49 | 99.50 | 104.00 | 0.00 | - | 1 | 471 | 56.92% |
| MSFT210917C00115000 | 2020-07-09 8:13PM EDT | 2021-09-17 | 47.39 | 95.10 | 96.75 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT220121C00115000 | 2020-10-12 11:29AM EDT | 2022-01-21 | 100.00 | 100.10 | 105.00 | 0.00 | - | 1 | 232 | 44.64% |
| MSFT220318C00115000 | 2020-07-09 2:58PM EDT | 2022-03-18 | 101.51 | 98.50 | 102.65 | 0.00 | - | 21 | 25 | 33.25% |
| MSFT220617C00115000 | 2020-09-28 11:12AM EDT | 2022-06-17 | 96.54 | 101.00 | 106.00 | 0.00 | - | 1 | 86 | 41.51% |
| MSFT220916C00115000 | 2020-10-21 2:34PM EDT | 2022-09-16 | 104.20 | 101.50 | 106.40 | 0.00 | - | 2 | 99 | 39.63% |
| MSFT230120C00115000 | 2020-10-05 2:58PM EDT | 2023-01-20 | 99.11 | 102.60 | 107.50 | 0.00 | - | 4 | 4 | 38.73% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201120P00115000 | 2020-10-23 2:27PM EDT | 2020-11-20 | 0.08 | 0.04 | 0.11 | 0.00 | - | 50 | 735 | 90.63% |
| MSFT201218P00115000 | 2020-10-22 11:33AM EDT | 2020-12-18 | 0.29 | 0.21 | 1.00 | 0.00 | - | 4 | 587 | 85.64% |
| MSFT210115P00115000 | 2020-10-23 2:48PM EDT | 2021-01-15 | 0.44 | 0.21 | 0.52 | 0.00 | - | 35 | 7,349 | 64.40% |
| MSFT210319P00115000 | 2020-10-22 9:51AM EDT | 2021-03-19 | 0.70 | 0.60 | 1.90 | 0.00 | - | 1 | 1,101 | 60.52% |
| MSFT210416P00115000 | 2020-10-20 10:18AM EDT | 2021-04-16 | 0.76 | 0.71 | 2.66 | 0.00 | - | 1 | 25 | 59.08% |
| MSFT210618P00115000 | 2020-10-23 2:06PM EDT | 2021-06-18 | 1.07 | 1.06 | 1.16 | -0.03 | -2.73% | 1 | 1,703 | 46.85% |
| MSFT210917P00115000 | 2020-10-06 2:52PM EDT | 2021-09-17 | 2.18 | 1.56 | 2.74 | 0.00 | - | 3 | 113 | 48.32% |
| MSFT220121P00115000 | 2020-10-23 12:55PM EDT | 2022-01-21 | 2.60 | 2.42 | 2.84 | -0.14 | -5.11% | 2 | 1,562 | 41.46% |
| MSFT220318P00115000 | 2020-09-03 1:43PM EDT | 2022-03-18 | 4.77 | 3.15 | 4.40 | 0.00 | - | 2 | 25 | 44.05% |
| MSFT220617P00115000 | 2020-10-19 10:56AM EDT | 2022-06-17 | 3.62 | 3.00 | 4.50 | 0.00 | - | 2 | 431 | 40.85% |
| MSFT220916P00115000 | 2020-10-20 1:12PM EDT | 2022-09-16 | 4.64 | 3.35 | 5.30 | 0.00 | - | 4 | 112 | 39.98% |
| MSFT230120P00115000 | 2020-10-02 1:06PM EDT | 2023-01-20 | 8.60 | 3.10 | 7.80 | 0.00 | - | 40 | 246 | 41.72% |
© 2020 Verizon Media. All rights reserved.
