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:130.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201120C00130000 | 2020-09-23 2:06PM EDT | 2020-11-20 | 81.10 | 79.55 | 81.95 | +7.60 | +10.34% | 1 | 0 | 0.00% |
| MSFT201218C00130000 | 2020-09-30 10:40AM EDT | 2020-12-18 | 80.10 | 79.60 | 82.05 | +0.70 | +0.88% | 8 | 0 | 0.00% |
| MSFT210115C00130000 | 2020-09-24 11:14AM EDT | 2021-01-15 | 74.81 | 79.40 | 82.45 | 0.00 | - | 7 | 3,816 | 0.00% |
| MSFT210319C00130000 | 2020-09-09 3:52PM EDT | 2021-03-19 | 84.25 | 79.70 | 82.75 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210618C00130000 | 2020-09-30 2:14PM EDT | 2021-06-18 | 83.10 | 80.60 | 82.35 | +3.68 | +4.63% | 47 | 3,277 | 0.00% |
| MSFT210716C00130000 | 2020-09-21 10:49AM EDT | 2021-07-16 | 81.80 | 80.25 | 84.50 | +12.22 | +17.56% | 8 | 0 | 0.00% |
| MSFT210917C00130000 | 2020-09-30 11:34AM EDT | 2021-09-17 | 83.00 | 80.20 | 84.70 | +2.89 | +3.61% | 4 | 0 | 0.00% |
| MSFT220121C00130000 | 2020-09-25 2:44PM EDT | 2022-01-21 | 82.89 | 81.00 | 85.30 | -0.61 | -0.73% | 1 | 966 | 0.00% |
| MSFT220318C00130000 | 2020-09-22 9:46AM EDT | 2022-03-18 | 77.99 | 82.00 | 87.00 | 0.00 | - | 1 | 20 | 24.40% |
| MSFT220617C00130000 | 2020-09-18 11:39AM EDT | 2022-06-17 | 75.20 | 83.05 | 87.50 | 0.00 | - | 9 | 184 | 24.85% |
| MSFT220916C00130000 | 2020-09-29 1:56PM EDT | 2022-09-16 | 83.50 | 84.20 | 88.50 | 0.00 | - | 2 | 322 | 26.49% |
| MSFT230120C00130000 | 2020-09-25 3:57PM EDT | 2023-01-20 | 85.30 | 85.50 | 90.00 | 0.00 | - | 6 | 23 | 27.92% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201120P00130000 | 2020-09-29 3:54PM EDT | 2020-11-20 | 0.31 | 0.24 | 0.36 | -0.06 | -16.22% | 27 | 0 | 89.31% |
| MSFT201218P00130000 | 2020-09-30 1:31PM EDT | 2020-12-18 | 0.55 | 0.50 | 0.74 | -0.03 | -5.17% | 51 | 3,306 | 71.14% |
| MSFT210115P00130000 | 2020-09-30 2:50PM EDT | 2021-01-15 | 0.74 | 0.67 | 0.79 | -0.07 | -8.64% | 73 | 12,234 | 59.84% |
| MSFT210319P00130000 | 2020-09-30 1:14PM EDT | 2021-03-19 | 1.21 | 1.14 | 1.30 | -0.07 | -5.47% | 15 | 3,556 | 50.05% |
| MSFT210416P00130000 | 2020-09-24 10:01AM EDT | 2021-04-16 | 2.00 | 0.93 | 2.01 | 0.00 | - | 1 | 173 | 51.31% |
| MSFT210618P00130000 | 2020-09-28 10:15AM EDT | 2021-06-18 | 2.12 | 2.06 | 2.75 | -0.10 | -4.50% | 12 | 3,895 | 47.59% |
| MSFT210716P00130000 | 2020-09-24 12:41PM EDT | 2021-07-16 | 2.91 | 1.51 | 2.46 | 0.00 | - | 4 | 15 | 43.74% |
| MSFT210917P00130000 | 2020-09-30 11:26AM EDT | 2021-09-17 | 2.95 | 2.90 | 3.25 | -0.49 | -14.24% | 10 | 580 | 42.33% |
| MSFT220121P00130000 | 2020-09-25 1:19PM EDT | 2022-01-21 | 4.65 | 4.20 | 4.70 | 0.00 | - | 1 | 4,785 | 40.08% |
| MSFT220318P00130000 | 2020-08-04 10:28AM EDT | 2022-03-18 | 6.35 | 5.65 | 9.95 | 0.00 | - | 2 | 202 | 49.08% |
| MSFT220617P00130000 | 2020-09-29 1:10PM EDT | 2022-06-17 | 6.56 | 4.20 | 8.75 | 0.00 | - | 8 | 1,245 | 43.04% |
| MSFT220916P00130000 | 2020-09-18 3:38PM EDT | 2022-09-16 | 9.00 | 7.20 | 10.20 | 0.00 | - | 1 | 642 | 42.56% |
| MSFT230120P00130000 | 2020-09-24 3:03PM EDT | 2023-01-20 | 10.50 | 7.30 | 10.75 | 0.00 | - | 3 | 116 | 39.98% |
© 2020 Verizon Media. All rights reserved.
