UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.73-2.50 (-1.16%)
As of 3:49PM EST. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218C001400002020-11-27 12:57PM EST2020-12-1871.3572.4573.15-3.77-5.02%1011075.00%
MSFT210115C001400002020-11-25 10:15AM EST2021-01-1573.9772.7573.400.00-469359.38%
MSFT210219C001400002020-11-18 11:19AM EST2021-02-1973.6073.0573.600.00-4853.13%
MSFT210319C001400002020-11-30 10:54AM EST2021-03-1972.5573.1073.75-3.45-4.54%11,04047.39%
MSFT210416C001400002020-11-25 9:55AM EST2021-04-1675.1573.2573.950.00-18043.95%
MSFT210618C001400002020-11-24 9:47AM EST2021-06-1870.3573.7074.250.00-21,50538.26%
MSFT210716C001400002020-10-08 11:40AM EST2021-07-1673.8583.5586.350.00-167670.09%
MSFT210917C001400002020-11-10 1:01PM EST2021-09-1774.4074.3074.950.00-420434.82%
MSFT220121C001400002020-11-30 10:40AM EST2022-01-2175.1475.3576.10-3.22-4.11%91,53632.62%
MSFT220318C001400002020-10-26 10:26AM EST2022-03-1876.5175.8079.250.00-56237.93%
MSFT220617C001400002020-11-27 10:07AM EST2022-06-1779.0075.3577.950.00-414032.16%
MSFT220916C001400002020-11-23 11:55AM EST2022-09-1674.4576.2579.550.00-173432.76%
MSFT230120C001400002020-11-24 12:32PM EST2023-01-2080.5077.6080.900.00-17232.10%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218P001400002020-11-30 1:09PM EST2020-12-180.030.030.04-0.02-40.00%83,96769.53%
MSFT210115P001400002020-11-30 2:55PM EST2021-01-150.160.120.19+0.01+6.67%1917,85252.73%
MSFT210219P001400002020-11-30 12:46PM EST2021-02-190.400.330.43+0.01+2.56%519446.68%
MSFT210319P001400002020-11-27 12:02PM EST2021-03-190.550.520.620.00-1853,19642.99%
MSFT210416P001400002020-11-27 12:03PM EST2021-04-160.730.720.820.00-189140.50%
MSFT210618P001400002020-11-30 3:27PM EST2021-06-181.321.321.39+0.10+8.20%15,97537.53%
MSFT210716P001400002020-11-27 11:07AM EST2021-07-161.391.501.600.00-112136.32%
MSFT210917P001400002020-11-10 12:35PM EST2021-09-173.052.132.280.00-1157535.10%
MSFT220121P001400002020-11-30 3:05PM EST2022-01-213.703.603.80+0.25+7.25%123,68433.85%
MSFT220318P001400002020-11-30 11:04AM EST2022-03-184.854.304.70-0.97-16.67%531433.97%
MSFT220617P001400002020-11-30 11:10AM EST2022-06-175.605.405.85-0.24-4.11%132933.47%
MSFT220916P001400002020-11-18 3:11PM EST2022-09-167.306.557.000.00-10454933.12%
MSFT230120P001400002020-11-25 11:23AM EST2023-01-208.407.858.900.00-145133.24%