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:120.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201120C00120000 | 2020-10-23 3:23PM EDT | 2020-11-20 | 96.00 | 94.00 | 98.50 | -0.57 | -0.59% | 1 | 13 | 73.83% |
| MSFT201218C00120000 | 2020-10-22 12:44PM EDT | 2020-12-18 | 92.85 | 94.80 | 98.60 | 0.00 | - | 10 | 364 | 77.10% |
| MSFT210115C00120000 | 2020-10-20 10:05AM EDT | 2021-01-15 | 97.20 | 94.00 | 98.85 | 0.00 | - | 8 | 8,622 | 55.18% |
| MSFT210319C00120000 | 2020-10-21 2:37PM EDT | 2021-03-19 | 96.80 | 94.20 | 98.90 | 0.00 | - | 10 | 542 | 67.71% |
| MSFT210416C00120000 | 2020-10-09 11:39AM EDT | 2021-04-16 | 94.40 | 94.50 | 99.00 | 0.00 | - | 3 | 1 | 62.65% |
| MSFT210618C00120000 | 2020-10-16 10:54AM EDT | 2021-06-18 | 101.92 | 94.80 | 99.10 | 0.00 | - | 2 | 897 | 54.20% |
| MSFT210716C00120000 | 2020-10-19 12:12PM EDT | 2021-07-16 | 98.75 | 95.10 | 99.25 | 0.00 | - | 5 | 13 | 51.95% |
| MSFT210917C00120000 | 2020-10-16 9:52AM EDT | 2021-09-17 | 101.13 | 95.00 | 99.70 | 0.00 | - | 1 | 46 | 48.47% |
| MSFT220121C00120000 | 2020-10-19 12:10PM EDT | 2022-01-21 | 99.91 | 95.50 | 100.50 | 0.00 | - | 15 | 366 | 43.69% |
| MSFT220318C00120000 | 2020-08-28 1:42PM EDT | 2022-03-18 | 111.10 | 94.70 | 96.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT220617C00120000 | 2020-10-23 11:33AM EDT | 2022-06-17 | 97.30 | 96.65 | 101.40 | +7.40 | +8.23% | 2 | 39 | 40.21% |
| MSFT220916C00120000 | 2020-10-13 9:47AM EDT | 2022-09-16 | 105.81 | 97.10 | 102.00 | 0.00 | - | 1 | 350 | 38.79% |
| MSFT230120C00120000 | 2020-10-19 3:18PM EDT | 2023-01-20 | 99.20 | 98.00 | 103.00 | -0.08 | -0.08% | 2 | 15 | 37.60% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201120P00120000 | 2020-10-23 2:07PM EDT | 2020-11-20 | 0.09 | 0.05 | 0.21 | -0.03 | -25.00% | 15 | 226 | 90.82% |
| MSFT201218P00120000 | 2020-10-22 3:07PM EDT | 2020-12-18 | 0.36 | 0.25 | 0.60 | 0.00 | - | 1 | 2,025 | 75.93% |
| MSFT210115P00120000 | 2020-10-23 3:54PM EDT | 2021-01-15 | 0.43 | 0.43 | 0.60 | -0.07 | -14.00% | 3 | 12,921 | 63.97% |
| MSFT210319P00120000 | 2020-10-20 1:54PM EDT | 2021-03-19 | 0.77 | 0.15 | 1.31 | 0.00 | - | 5 | 1,091 | 51.37% |
| MSFT210416P00120000 | 2020-10-13 12:51PM EDT | 2021-04-16 | 0.97 | 0.84 | 0.95 | +0.15 | +18.29% | 8 | 462 | 49.44% |
| MSFT210618P00120000 | 2020-10-22 9:32AM EDT | 2021-06-18 | 1.32 | 0.28 | 1.71 | 0.00 | - | 9 | 2,084 | 47.90% |
| MSFT210716P00120000 | 2020-10-20 11:56AM EDT | 2021-07-16 | 1.51 | 0.32 | 2.19 | 0.00 | - | 2 | 121 | 47.97% |
| MSFT210917P00120000 | 2020-10-23 3:46PM EDT | 2021-09-17 | 1.91 | 0.85 | 2.47 | 0.00 | - | 3 | 66 | 44.42% |
| MSFT220121P00120000 | 2020-10-21 3:46PM EDT | 2022-01-21 | 3.10 | 2.87 | 3.15 | 0.00 | - | 2 | 2,264 | 40.20% |
| MSFT220318P00120000 | 2020-10-07 2:49PM EDT | 2022-03-18 | 4.10 | 1.86 | 5.25 | 0.00 | - | 1 | 235 | 43.90% |
| MSFT220617P00120000 | 2020-09-30 10:30AM EDT | 2022-06-17 | 4.82 | 2.50 | 4.65 | 0.00 | - | 12 | 360 | 38.99% |
| MSFT220916P00120000 | 2020-10-20 2:00PM EDT | 2022-09-16 | 5.29 | 4.20 | 6.95 | 0.00 | - | 6 | 436 | 41.28% |
| MSFT230120P00120000 | 2020-10-02 1:06PM EDT | 2023-01-20 | 9.65 | 4.35 | 8.55 | 0.00 | - | 40 | 104 | 40.84% |
© 2020 Verizon Media. All rights reserved.
