UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.44-6.79 (-3.14%)
As of 3:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120C001250002020-10-05 11:25AM EDT2020-11-2084.3884.7585.400.00-28106.74%
MSFT201218C001250002020-10-20 12:33PM EDT2020-12-1890.0085.1585.500.00-2627578.81%
MSFT210115C001250002020-10-22 12:15PM EDT2021-01-1588.6085.3585.600.00-75,68465.97%
MSFT210319C001250002020-10-16 2:53PM EDT2021-03-1997.5085.4085.900.00-143451.22%
MSFT210416C001250002020-09-21 12:14AM EDT2021-04-1674.750.000.000.00--20.00%
MSFT210618C001250002020-10-26 10:43AM EDT2021-06-1889.8785.9086.40-9.13-9.22%550344.73%
MSFT210917C001250002020-09-30 1:57PM EDT2021-09-1788.2586.8087.100.00-1741.02%
MSFT220121C001250002020-10-26 1:36PM EDT2022-01-2186.5087.8088.20-6.85-7.34%3046438.32%
MSFT220318C001250002020-08-25 3:30PM EDT2022-03-1895.5079.7084.250.00-260.00%
MSFT220617C001250002020-10-23 11:33AM EDT2022-06-1792.9587.6589.750.00-42636.99%
MSFT220916C001250002020-10-19 12:21PM EDT2022-09-1696.7588.6090.150.00-123935.30%
MSFT230120C001250002020-10-26 12:54PM EDT2023-01-2089.2588.8592.70-5.60-5.90%1536.94%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120P001250002020-10-26 2:25PM EDT2020-11-200.100.080.10-0.01-9.09%4515080.08%
MSFT201218P001250002020-10-26 9:53AM EDT2020-12-180.360.370.43-0.01-2.70%21,09868.46%
MSFT210115P001250002020-10-26 12:47PM EDT2021-01-150.620.530.64+0.05+8.77%2713,26659.25%
MSFT210319P001250002020-10-23 9:59AM EDT2021-03-190.991.001.090.00-101,22250.16%
MSFT210416P001250002020-10-20 3:17PM EDT2021-04-161.111.161.280.00-510647.49%
MSFT210618P001250002020-10-20 1:10PM EDT2021-06-181.561.721.850.00-13,42144.17%
MSFT210716P001250002020-10-20 2:55PM EDT2021-07-161.731.942.090.00-11743.00%
MSFT210917P001250002020-10-13 1:43PM EDT2021-09-172.102.572.780.00-18141.54%
MSFT220121P001250002020-10-16 12:36PM EDT2022-01-213.373.904.200.00-21,53739.64%
MSFT220318P001250002020-09-11 12:19PM EDT2022-03-185.203.404.950.00-14139.33%
MSFT220617P001250002020-09-08 9:47AM EDT2022-06-179.405.806.100.00-122138.77%
MSFT220916P001250002020-10-12 3:23PM EDT2022-09-165.855.906.800.00-142937.50%
MSFT230120P001250002020-10-01 10:27AM EDT2023-01-208.136.608.350.00-61037.13%