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:130.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120C001300002020-09-23 2:06PM EDT2020-11-2081.1079.5581.95+7.60+10.34%100.00%
MSFT201218C001300002020-09-30 10:40AM EDT2020-12-1880.1079.6082.05+0.70+0.88%800.00%
MSFT210115C001300002020-09-24 11:14AM EDT2021-01-1574.8179.4082.450.00-73,8160.00%
MSFT210319C001300002020-09-09 3:52PM EDT2021-03-1984.2579.7082.750.00-100.00%
MSFT210618C001300002020-09-30 2:14PM EDT2021-06-1883.1080.6082.35+3.68+4.63%473,2770.00%
MSFT210716C001300002020-09-21 10:49AM EDT2021-07-1681.8080.2584.50+12.22+17.56%800.00%
MSFT210917C001300002020-09-30 11:34AM EDT2021-09-1783.0080.2084.70+2.89+3.61%400.00%
MSFT220121C001300002020-09-25 2:44PM EDT2022-01-2182.8981.0085.30-0.61-0.73%19660.00%
MSFT220318C001300002020-09-22 9:46AM EDT2022-03-1877.9982.0087.000.00-12024.40%
MSFT220617C001300002020-09-18 11:39AM EDT2022-06-1775.2083.0587.500.00-918424.85%
MSFT220916C001300002020-09-29 1:56PM EDT2022-09-1683.5084.2088.500.00-232226.49%
MSFT230120C001300002020-09-25 3:57PM EDT2023-01-2085.3085.5090.000.00-62327.92%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120P001300002020-09-29 3:54PM EDT2020-11-200.310.240.36-0.06-16.22%27089.31%
MSFT201218P001300002020-09-30 1:31PM EDT2020-12-180.550.500.74-0.03-5.17%513,30671.14%
MSFT210115P001300002020-09-30 2:50PM EDT2021-01-150.740.670.79-0.07-8.64%7312,23459.84%
MSFT210319P001300002020-09-30 1:14PM EDT2021-03-191.211.141.30-0.07-5.47%153,55650.05%
MSFT210416P001300002020-09-24 10:01AM EDT2021-04-162.000.932.010.00-117351.31%
MSFT210618P001300002020-09-28 10:15AM EDT2021-06-182.122.062.75-0.10-4.50%123,89547.59%
MSFT210716P001300002020-09-24 12:41PM EDT2021-07-162.911.512.460.00-41543.74%
MSFT210917P001300002020-09-30 11:26AM EDT2021-09-172.952.903.25-0.49-14.24%1058042.33%
MSFT220121P001300002020-09-25 1:19PM EDT2022-01-214.654.204.700.00-14,78540.08%
MSFT220318P001300002020-08-04 10:28AM EDT2022-03-186.355.659.950.00-220249.08%
MSFT220617P001300002020-09-29 1:10PM EDT2022-06-176.564.208.750.00-81,24543.04%
MSFT220916P001300002020-09-18 3:38PM EDT2022-09-169.007.2010.200.00-164242.56%
MSFT230120P001300002020-09-24 3:03PM EDT2023-01-2010.507.3010.750.00-311639.98%