UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.29-6.94 (-3.21%)
As of 3:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120C001350002020-10-21 1:20PM EDT2020-11-2080.3574.4575.100.00-256888.28%
MSFT201218C001350002020-10-23 12:16PM EDT2020-12-1880.6074.8075.050.00-3134064.28%
MSFT210115C001350002020-10-20 1:58PM EDT2021-01-1581.5974.8575.500.00-34,32155.62%
MSFT210319C001350002020-10-12 10:37AM EDT2021-03-1990.0075.7076.050.00-130148.63%
MSFT210416C001350002020-09-08 10:44AM EDT2021-04-1676.6476.4576.850.00-1548.97%
MSFT210618C001350002020-10-22 9:32AM EDT2021-06-1882.5676.3576.750.00-31,32741.47%
MSFT210716C001350002020-09-22 9:34AM EDT2021-07-1689.1079.7080.200.00-11050.36%
MSFT210917C001350002020-10-09 1:46PM EDT2021-09-1782.2077.2577.950.00-222239.38%
MSFT220121C001350002020-10-23 3:14PM EDT2022-01-2184.6578.8079.150.00-278736.54%
MSFT220318C001350002020-06-24 11:25AM EDT2022-03-1870.7071.3076.000.00-12325.74%
MSFT220617C001350002020-10-23 11:32AM EDT2022-06-1784.7580.0080.750.00-211434.96%
MSFT220916C001350002020-10-22 9:56AM EDT2022-09-1685.6080.5081.800.00-166734.41%
MSFT230120C001350002020-10-19 2:33PM EDT2023-01-2089.3580.8584.900.00-1536.28%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120P001350002020-10-23 3:49PM EDT2020-11-200.170.110.210.00-2242374.51%
MSFT201218P001350002020-10-26 3:03PM EDT2020-12-180.500.510.540.00-761,46662.21%
MSFT210115P001350002020-10-21 3:20PM EDT2021-01-150.800.760.86+0.03+3.90%28,18954.71%
MSFT210319P001350002020-10-23 11:00AM EDT2021-03-191.321.471.530.00-391,07347.11%
MSFT210416P001350002020-10-26 1:50PM EDT2021-04-161.801.731.82+0.33+22.45%311844.95%
MSFT210618P001350002020-10-23 11:06AM EDT2021-06-182.122.502.630.00-101,25442.27%
MSFT210716P001350002020-10-12 10:44AM EDT2021-07-162.282.812.960.00-113741.28%
MSFT210917P001350002020-10-26 2:47PM EDT2021-09-173.713.603.90+0.55+17.41%2876640.19%
MSFT220121P001350002020-10-26 2:57PM EDT2022-01-215.405.405.70+0.58+12.03%7096338.57%
MSFT220318P001350002020-10-01 11:12AM EDT2022-03-185.805.606.800.00-34338.71%
MSFT220617P001350002020-10-21 3:15PM EDT2022-06-176.656.608.050.00-831737.96%
MSFT220916P001350002020-10-23 2:43PM EDT2022-09-167.707.109.550.00-513937.83%
MSFT230120P001350002020-10-21 11:32AM EDT2023-01-209.509.6510.750.00-49736.53%