UK Markets open in 2 hrs 39 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.65-0.37 (-0.17%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor19 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219C001500002020-11-10 3:14PM EST2021-02-1960.700.000.000.00-100.00%
MSFT210319C001500002020-11-10 11:07AM EST2021-03-1962.940.000.000.00-200.00%
MSFT210416C001500002020-11-05 3:35PM EST2021-04-1675.250.000.000.00-500.00%
MSFT210618C001500002020-11-10 3:11PM EST2021-06-1862.610.000.000.00-1200.00%
MSFT210716C001500002020-11-06 2:23PM EST2021-07-1665.560.000.000.00-100.00%
MSFT210917C001500002020-11-10 11:39AM EST2021-09-1764.100.000.000.00-1500.00%
MSFT220121C001500002020-11-10 1:47PM EST2022-01-2166.300.000.000.00-1800.00%
MSFT220318C001500002020-11-10 10:29AM EST2022-03-1866.000.000.000.00-200.00%
MSFT220617C001500002020-11-10 3:47PM EST2022-06-1767.900.000.000.00-200.00%
MSFT220916C001500002020-11-10 10:29AM EST2022-09-1670.000.000.000.00-600.00%
MSFT230120C001500002020-11-10 2:48PM EST2023-01-2071.000.000.000.00-1500.00%
Putsfor19 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219P001500002020-11-10 1:18PM EST2021-02-191.150.000.000.00-17025.00%
MSFT210319P001500002020-11-10 3:57PM EST2021-03-191.460.000.000.00-6012.50%
MSFT210416P001500002020-11-10 1:38PM EST2021-04-161.860.000.000.00-10012.50%
MSFT210618P001500002020-11-10 2:56PM EST2021-06-182.920.000.000.00-53012.50%
MSFT210716P001500002020-11-10 1:58PM EST2021-07-163.150.000.000.00-1012.50%
MSFT210917P001500002020-11-06 2:12PM EST2021-09-173.050.000.000.00-106.25%
MSFT220121P001500002020-11-10 1:11PM EST2022-01-216.150.000.000.00-3106.25%
MSFT220318P001500002020-10-20 10:39AM EST2022-03-189.140.000.000.00-106.25%
MSFT220617P001500002020-11-06 12:59PM EST2022-06-178.050.000.000.00-206.25%
MSFT220916P001500002020-11-05 2:39PM EST2022-09-169.000.000.000.00-106.25%
MSFT230120P001500002020-11-10 2:50PM EST2023-01-2012.700.000.000.00-4606.25%