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:155.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002C001550002020-09-17 2:23PM EDT2020-10-0243.7244.1046.35-3.79-7.98%1489.11%
MSFT201016C001550002020-09-18 3:26PM EDT2020-10-1645.6144.7046.60-7.14-13.54%739066.60%
MSFT201218C001550002020-09-18 2:26PM EDT2020-12-1847.3046.0049.40-2.70-5.40%274252.64%
MSFT210115C001550002020-09-18 3:24PM EDT2021-01-1547.8046.6549.45-1.35-2.75%255,19346.23%
MSFT210319C001550002020-09-11 11:53AM EDT2021-03-1954.6848.1051.350.00-12,29143.20%
MSFT210416C001550002020-08-28 10:20AM EDT2021-04-1651.0048.4551.80-27.67-35.17%1141.41%
MSFT210618C001550002020-09-18 11:06AM EDT2021-06-1852.0749.9553.05-6.93-11.75%156539.16%
MSFT210917C001550002020-09-18 2:17PM EDT2021-09-1751.5550.8555.40-8.95-14.79%54038.29%
MSFT220121C001550002020-09-15 3:17PM EDT2022-01-2161.8553.3057.150.00-11,65335.70%
MSFT220318C001550002020-09-14 9:30AM EDT2022-03-1862.1554.1058.750.00-13936.10%
MSFT220617C001550002020-09-17 3:03PM EDT2022-06-1758.8055.7560.300.00-229735.43%
MSFT220916C001550002020-09-16 10:22AM EDT2022-09-1665.0057.6562.050.00-21,13035.23%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002P001550002020-09-18 1:11PM EDT2020-10-020.300.000.23+0.10+50.00%3480660.74%
MSFT201016P001550002020-09-18 2:50PM EDT2020-10-160.500.300.55-0.05-9.09%1513,00353.17%
MSFT201218P001550002020-09-18 3:03PM EDT2020-12-182.641.213.40+0.23+9.54%393,90249.74%
MSFT210115P001550002020-09-18 2:03PM EDT2021-01-153.302.124.00+0.05+1.54%27011,39546.00%
MSFT210319P001550002020-09-18 1:23PM EDT2021-03-195.004.405.85+0.55+12.36%32,84942.90%
MSFT210416P001550002020-09-18 2:03PM EDT2021-04-165.504.006.35+0.35+6.80%1857941.28%
MSFT210618P001550002020-09-18 2:57PM EDT2021-06-187.106.457.000.00-72,66837.70%
MSFT210716P001550002020-09-18 10:54AM EDT2021-07-167.004.508.95-0.60-7.89%3133140.00%
MSFT210917P001550002020-09-18 2:35PM EDT2021-09-178.657.3511.50+1.10+14.57%8459540.99%
MSFT220121P001550002020-09-18 1:37PM EDT2022-01-2111.959.3512.65+1.05+9.63%2041,28737.08%
MSFT220318P001550002020-09-10 3:49PM EDT2022-03-1812.6010.2514.500.00-47626137.73%
MSFT220617P001550002020-09-14 2:28PM EDT2022-06-1713.3512.8015.750.00-4827236.54%
MSFT220916P001550002020-09-15 12:17PM EDT2022-09-1614.5014.6517.600.00-11,04136.38%
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