UK markets closed
NIKKEI 225
26,433.62-211.09(-0.79%)HANG SENG
26,341.49-553.19(-2.06%)CRUDE OIL
45.52-0.01(-0.02%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.89-2.34 (-1.09%)
As of 3:09PM EST. Market open.
Strike:155.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201218C00155000 | 2020-11-24 10:04AM EST | 2020-12-18 | 54.20 | 57.70 | 58.25 | 0.00 | - | 1 | 55 | 59.77% |
| MSFT210115C00155000 | 2020-11-27 11:45AM EST | 2021-01-15 | 61.20 | 58.10 | 58.60 | 0.00 | - | 1 | 4,700 | 53.44% |
| MSFT210219C00155000 | 2020-11-25 3:45PM EST | 2021-02-19 | 60.25 | 58.55 | 59.20 | 0.00 | - | 2 | 17 | 46.24% |
| MSFT210319C00155000 | 2020-11-23 2:46PM EST | 2021-03-19 | 55.90 | 58.80 | 59.35 | 0.00 | - | 1 | 2,387 | 40.97% |
| MSFT210416C00155000 | 2020-11-30 2:46PM EST | 2021-04-16 | 59.30 | 59.00 | 59.70 | -2.70 | -4.35% | 2 | 186 | 38.60% |
| MSFT210618C00155000 | 2020-11-27 11:38AM EST | 2021-06-18 | 62.75 | 60.00 | 60.50 | 0.00 | - | 1 | 587 | 35.34% |
| MSFT210716C00155000 | 2020-11-10 12:34PM EST | 2021-07-16 | 60.54 | 60.25 | 60.75 | 0.00 | - | 8 | 21 | 34.00% |
| MSFT210917C00155000 | 2020-11-11 12:48PM EST | 2021-09-17 | 65.50 | 61.10 | 61.65 | 0.00 | - | 2 | 59 | 32.76% |
| MSFT220121C00155000 | 2020-11-30 11:00AM EST | 2022-01-21 | 62.40 | 63.00 | 63.60 | -1.79 | -2.79% | 1 | 1,725 | 31.60% |
| MSFT220318C00155000 | 2020-11-05 2:02PM EST | 2022-03-18 | 74.00 | 63.05 | 65.70 | 0.00 | - | 4 | 38 | 33.49% |
| MSFT220617C00155000 | 2020-11-12 12:48PM EST | 2022-06-17 | 68.25 | 63.75 | 67.50 | 0.00 | - | 19 | 306 | 33.47% |
| MSFT220916C00155000 | 2020-11-24 1:20PM EST | 2022-09-16 | 67.20 | 66.15 | 67.90 | 0.00 | - | 1 | 1,130 | 31.62% |
| MSFT230120C00155000 | 2020-11-24 12:45PM EST | 2023-01-20 | 69.01 | 67.60 | 70.10 | 0.00 | - | 1 | 20 | 31.70% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201218P00155000 | 2020-11-30 2:27PM EST | 2020-12-18 | 0.05 | 0.05 | 0.07 | 0.00 | - | 30 | 4,996 | 57.42% |
| MSFT210115P00155000 | 2020-11-30 2:35PM EST | 2021-01-15 | 0.26 | 0.22 | 0.27 | -0.03 | -10.34% | 283 | 11,322 | 44.92% |
| MSFT210219P00155000 | 2020-11-30 1:14PM EST | 2021-02-19 | 0.69 | 0.65 | 0.74 | +0.04 | +6.15% | 33 | 1,222 | 40.82% |
| MSFT210319P00155000 | 2020-11-30 1:44PM EST | 2021-03-19 | 1.06 | 0.97 | 1.07 | +0.09 | +9.28% | 8 | 2,939 | 38.14% |
| MSFT210416P00155000 | 2020-11-30 9:51AM EST | 2021-04-16 | 1.34 | 1.35 | 1.43 | -0.06 | -4.29% | 2 | 503 | 36.43% |
| MSFT210618P00155000 | 2020-11-30 2:17PM EST | 2021-06-18 | 2.44 | 2.31 | 2.44 | +0.32 | +15.09% | 12 | 3,540 | 34.71% |
| MSFT210716P00155000 | 2020-11-25 10:48AM EST | 2021-07-16 | 2.80 | 2.69 | 2.81 | +0.07 | +2.56% | 5 | 491 | 33.86% |
| MSFT210917P00155000 | 2020-11-18 11:45AM EST | 2021-09-17 | 4.15 | 3.75 | 3.90 | 0.00 | - | 6 | 800 | 33.19% |
| MSFT220121P00155000 | 2020-11-30 2:07PM EST | 2022-01-21 | 6.12 | 5.95 | 6.15 | +0.07 | +1.16% | 7 | 2,455 | 32.52% |
| MSFT220318P00155000 | 2020-11-05 10:55AM EST | 2022-03-18 | 7.00 | 5.45 | 7.50 | 0.00 | - | 10 | 281 | 32.98% |
| MSFT220617P00155000 | 2020-11-06 12:42PM EST | 2022-06-17 | 8.83 | 7.70 | 8.85 | 0.00 | - | 1 | 962 | 32.34% |
| MSFT220916P00155000 | 2020-11-20 11:18AM EST | 2022-09-16 | 10.50 | 9.90 | 10.50 | 0.00 | - | 1 | 752 | 32.33% |
| MSFT230120P00155000 | 2020-11-25 12:29PM EST | 2023-01-20 | 12.40 | 10.55 | 13.65 | 0.00 | - | 1 | 53 | 33.48% |
© 2020 Verizon Media. All rights reserved.
