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:120.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120C001200002020-10-23 3:23PM EDT2020-11-2096.0094.0098.50-0.57-0.59%11373.83%
MSFT201218C001200002020-10-22 12:44PM EDT2020-12-1892.8594.8098.600.00-1036477.10%
MSFT210115C001200002020-10-20 10:05AM EDT2021-01-1597.2094.0098.850.00-88,62255.18%
MSFT210319C001200002020-10-21 2:37PM EDT2021-03-1996.8094.2098.900.00-1054267.71%
MSFT210416C001200002020-10-09 11:39AM EDT2021-04-1694.4094.5099.000.00-3162.65%
MSFT210618C001200002020-10-16 10:54AM EDT2021-06-18101.9294.8099.100.00-289754.20%
MSFT210716C001200002020-10-19 12:12PM EDT2021-07-1698.7595.1099.250.00-51351.95%
MSFT210917C001200002020-10-16 9:52AM EDT2021-09-17101.1395.0099.700.00-14648.47%
MSFT220121C001200002020-10-19 12:10PM EDT2022-01-2199.9195.50100.500.00-1536643.69%
MSFT220318C001200002020-08-28 1:42PM EDT2022-03-18111.1094.7096.000.00-150.00%
MSFT220617C001200002020-10-23 11:33AM EDT2022-06-1797.3096.65101.40+7.40+8.23%23940.21%
MSFT220916C001200002020-10-13 9:47AM EDT2022-09-16105.8197.10102.000.00-135038.79%
MSFT230120C001200002020-10-19 3:18PM EDT2023-01-2099.2098.00103.00-0.08-0.08%21537.60%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120P001200002020-10-23 2:07PM EDT2020-11-200.090.050.21-0.03-25.00%1522690.82%
MSFT201218P001200002020-10-22 3:07PM EDT2020-12-180.360.250.600.00-12,02575.93%
MSFT210115P001200002020-10-23 3:54PM EDT2021-01-150.430.430.60-0.07-14.00%312,92163.97%
MSFT210319P001200002020-10-20 1:54PM EDT2021-03-190.770.151.310.00-51,09151.37%
MSFT210416P001200002020-10-13 12:51PM EDT2021-04-160.970.840.95+0.15+18.29%846249.44%
MSFT210618P001200002020-10-22 9:32AM EDT2021-06-181.320.281.710.00-92,08447.90%
MSFT210716P001200002020-10-20 11:56AM EDT2021-07-161.510.322.190.00-212147.97%
MSFT210917P001200002020-10-23 3:46PM EDT2021-09-171.910.852.470.00-36644.42%
MSFT220121P001200002020-10-21 3:46PM EDT2022-01-213.102.873.150.00-22,26440.20%
MSFT220318P001200002020-10-07 2:49PM EDT2022-03-184.101.865.250.00-123543.90%
MSFT220617P001200002020-09-30 10:30AM EDT2022-06-174.822.504.650.00-1236038.99%
MSFT220916P001200002020-10-20 2:00PM EDT2022-09-165.294.206.950.00-643641.28%
MSFT230120P001200002020-10-02 1:06PM EDT2023-01-209.654.358.550.00-4010440.84%