UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.39-2.52 (-1.24%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201016C001400002020-09-18 2:26PM EDT2020-10-1659.3358.9561.45-4.88-7.60%184884.47%
MSFT201120C001400002020-09-16 1:31PM EDT2020-11-2067.7159.4062.100.00-423263.01%
MSFT201218C001400002020-09-16 9:45AM EDT2020-12-1869.9560.0063.300.00-161060.60%
MSFT210115C001400002020-09-18 1:04PM EDT2021-01-1560.0560.2563.65-2.96-4.70%585,84254.81%
MSFT210319C001400002020-09-15 12:00PM EDT2021-03-1961.4060.7564.45-9.05-12.85%11,03347.49%
MSFT210618C001400002020-09-17 2:29PM EDT2021-06-1865.0062.9564.350.00-131,76638.45%
MSFT210716C001400002020-09-18 11:50AM EDT2021-07-1663.8961.5066.50-4.81-7.00%167542.55%
MSFT210917C001400002020-09-16 12:19PM EDT2021-09-1772.1062.5067.500.00-120540.99%
MSFT220121C001400002020-09-18 1:50PM EDT2022-01-2165.0064.4568.30-9.40-12.63%41,59236.84%
MSFT220318C001400002020-09-03 1:06PM EDT2022-03-1885.7865.0569.450.00-15436.91%
MSFT220617C001400002020-09-15 11:31AM EDT2022-06-1776.0066.1570.900.00-413936.44%
MSFT220916C001400002020-09-18 3:31PM EDT2022-09-1671.8067.7572.25+0.10+0.14%685336.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201016P001400002020-09-18 3:48PM EDT2020-10-160.300.060.35-0.01-3.23%652,60862.60%
MSFT201120P001400002020-09-18 12:30PM EDT2020-11-200.830.531.21-0.02-2.35%171,22153.98%
MSFT201218P001400002020-09-18 2:36PM EDT2020-12-181.320.281.60+0.10+8.20%1412,74751.59%
MSFT210115P001400002020-09-18 3:25PM EDT2021-01-151.631.441.90-0.11-6.32%818,17347.12%
MSFT210319P001400002020-09-16 3:33PM EDT2021-03-192.821.773.50+0.40+16.53%12,42445.32%
MSFT210416P001400002020-09-18 2:39PM EDT2021-04-163.051.993.95-0.28-8.41%611543.84%
MSFT210618P001400002020-09-18 3:13PM EDT2021-06-184.083.505.00-0.12-2.86%25,52341.61%
MSFT210716P001400002020-09-17 12:11PM EDT2021-07-164.602.106.350.00-26243.20%
MSFT210917P001400002020-09-18 11:38AM EDT2021-09-175.405.055.50+0.40+8.00%34837.27%
MSFT220121P001400002020-09-18 1:50PM EDT2022-01-217.205.857.60-0.30-4.00%493,41436.29%
MSFT220318P001400002020-09-11 10:08AM EDT2022-03-188.456.459.350.00-1917637.45%
MSFT220617P001400002020-09-18 3:48PM EDT2022-06-179.108.3011.35+0.35+4.00%434637.76%
MSFT220916P001400002020-09-11 2:02PM EDT2022-09-1611.1510.1012.500.00-149336.94%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more