UK Markets close in 4 hrs 38 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
207.26-2.18 (-1.04%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor16 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201016C001500002020-07-14 1:16PM EDT2020-10-1657.3152.6055.050.00-114990.00%
MSFT201120C001500002020-07-14 10:37AM EDT2020-11-2058.3053.7556.100.00-1460.00%
MSFT201218C001500002020-07-17 11:59AM EDT2020-12-1855.2054.3056.60-1.90-3.33%15210.00%
MSFT210115C001500002020-07-17 12:56PM EDT2021-01-1556.0455.0557.05-2.21-3.79%256,8570.00%
MSFT210319C001500002020-07-17 2:40PM EDT2021-03-1957.0056.1558.45-2.00-3.39%11,99628.59%
MSFT210618C001500002020-07-17 10:44AM EDT2021-06-1858.7558.1560.45-2.50-4.08%1094732.08%
MSFT210917C001500002020-07-17 12:57PM EDT2021-09-1760.8059.4562.35-0.60-0.98%126332.71%
MSFT220121C001500002020-07-17 2:24PM EDT2022-01-2163.1061.7564.05-0.60-0.94%92,39131.45%
MSFT220318C001500002020-07-13 3:18PM EDT2022-03-1870.6661.7566.450.00-55333.86%
MSFT220617C001500002020-07-17 12:53PM EDT2022-06-1765.5063.4067.90-1.05-1.58%240333.46%
MSFT220916C001500002020-07-17 1:51PM EDT2022-09-1666.5066.5069.20-2.00-2.92%71,19633.02%
Putsfor16 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201016P001500002020-07-17 2:06PM EDT2020-10-161.301.081.33-0.06-4.41%718,555102.34%
MSFT201120P001500002020-07-17 1:51PM EDT2020-11-202.532.252.95-0.15-5.60%1532,83171.36%
MSFT201218P001500002020-07-17 3:41PM EDT2020-12-183.073.003.40-0.24-7.25%202,40161.18%
MSFT210115P001500002020-07-17 12:51PM EDT2021-01-153.803.554.05-0.10-2.56%2316,48255.58%
MSFT210319P001500002020-07-16 1:46PM EDT2021-03-195.585.005.60+0.13+2.39%102,12850.46%
MSFT210618P001500002020-07-17 3:57PM EDT2021-06-187.257.107.75+0.34+4.92%222,99146.19%
MSFT210917P001500002020-07-17 2:03PM EDT2021-09-179.538.8012.40+0.38+4.15%71,00648.91%
MSFT220121P001500002020-07-16 3:12PM EDT2022-01-2111.7011.1012.100.00-13,01741.51%
MSFT220318P001500002020-07-15 1:27PM EDT2022-03-1812.4511.5513.200.00-17140.94%
MSFT220617P001500002020-07-15 3:59PM EDT2022-06-1713.7713.0016.100.00-261,01741.81%
MSFT220916P001500002020-07-17 3:18PM EDT2022-09-1615.5514.6517.60-0.45-2.81%15143140.94%
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