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
Strike:155.00
Callsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201002C00155000 | 2020-09-17 2:23PM EDT | 2020-10-02 | 43.72 | 44.10 | 46.35 | -3.79 | -7.98% | 1 | 4 | 89.11% |
| MSFT201016C00155000 | 2020-09-18 3:26PM EDT | 2020-10-16 | 45.61 | 44.70 | 46.60 | -7.14 | -13.54% | 7 | 390 | 66.60% |
| MSFT201218C00155000 | 2020-09-18 2:26PM EDT | 2020-12-18 | 47.30 | 46.00 | 49.40 | -2.70 | -5.40% | 2 | 742 | 52.64% |
| MSFT210115C00155000 | 2020-09-18 3:24PM EDT | 2021-01-15 | 47.80 | 46.65 | 49.45 | -1.35 | -2.75% | 25 | 5,193 | 46.23% |
| MSFT210319C00155000 | 2020-09-11 11:53AM EDT | 2021-03-19 | 54.68 | 48.10 | 51.35 | 0.00 | - | 1 | 2,291 | 43.20% |
| MSFT210416C00155000 | 2020-08-28 10:20AM EDT | 2021-04-16 | 51.00 | 48.45 | 51.80 | -27.67 | -35.17% | 1 | 1 | 41.41% |
| MSFT210618C00155000 | 2020-09-18 11:06AM EDT | 2021-06-18 | 52.07 | 49.95 | 53.05 | -6.93 | -11.75% | 1 | 565 | 39.16% |
| MSFT210917C00155000 | 2020-09-18 2:17PM EDT | 2021-09-17 | 51.55 | 50.85 | 55.40 | -8.95 | -14.79% | 5 | 40 | 38.29% |
| MSFT220121C00155000 | 2020-09-15 3:17PM EDT | 2022-01-21 | 61.85 | 53.30 | 57.15 | 0.00 | - | 1 | 1,653 | 35.70% |
| MSFT220318C00155000 | 2020-09-14 9:30AM EDT | 2022-03-18 | 62.15 | 54.10 | 58.75 | 0.00 | - | 1 | 39 | 36.10% |
| MSFT220617C00155000 | 2020-09-17 3:03PM EDT | 2022-06-17 | 58.80 | 55.75 | 60.30 | 0.00 | - | 2 | 297 | 35.43% |
| MSFT220916C00155000 | 2020-09-16 10:22AM EDT | 2022-09-16 | 65.00 | 57.65 | 62.05 | 0.00 | - | 2 | 1,130 | 35.23% |
Putsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201002P00155000 | 2020-09-18 1:11PM EDT | 2020-10-02 | 0.30 | 0.00 | 0.23 | +0.10 | +50.00% | 34 | 806 | 60.74% |
| MSFT201016P00155000 | 2020-09-18 2:50PM EDT | 2020-10-16 | 0.50 | 0.30 | 0.55 | -0.05 | -9.09% | 151 | 3,003 | 53.17% |
| MSFT201218P00155000 | 2020-09-18 3:03PM EDT | 2020-12-18 | 2.64 | 1.21 | 3.40 | +0.23 | +9.54% | 39 | 3,902 | 49.74% |
| MSFT210115P00155000 | 2020-09-18 2:03PM EDT | 2021-01-15 | 3.30 | 2.12 | 4.00 | +0.05 | +1.54% | 270 | 11,395 | 46.00% |
| MSFT210319P00155000 | 2020-09-18 1:23PM EDT | 2021-03-19 | 5.00 | 4.40 | 5.85 | +0.55 | +12.36% | 3 | 2,849 | 42.90% |
| MSFT210416P00155000 | 2020-09-18 2:03PM EDT | 2021-04-16 | 5.50 | 4.00 | 6.35 | +0.35 | +6.80% | 18 | 579 | 41.28% |
| MSFT210618P00155000 | 2020-09-18 2:57PM EDT | 2021-06-18 | 7.10 | 6.45 | 7.00 | 0.00 | - | 7 | 2,668 | 37.70% |
| MSFT210716P00155000 | 2020-09-18 10:54AM EDT | 2021-07-16 | 7.00 | 4.50 | 8.95 | -0.60 | -7.89% | 31 | 331 | 40.00% |
| MSFT210917P00155000 | 2020-09-18 2:35PM EDT | 2021-09-17 | 8.65 | 7.35 | 11.50 | +1.10 | +14.57% | 84 | 595 | 40.99% |
| MSFT220121P00155000 | 2020-09-18 1:37PM EDT | 2022-01-21 | 11.95 | 9.35 | 12.65 | +1.05 | +9.63% | 204 | 1,287 | 37.08% |
| MSFT220318P00155000 | 2020-09-10 3:49PM EDT | 2022-03-18 | 12.60 | 10.25 | 14.50 | 0.00 | - | 476 | 261 | 37.73% |
| MSFT220617P00155000 | 2020-09-14 2:28PM EDT | 2022-06-17 | 13.35 | 12.80 | 15.75 | 0.00 | - | 48 | 272 | 36.54% |
| MSFT220916P00155000 | 2020-09-15 12:17PM EDT | 2022-09-16 | 14.50 | 14.65 | 17.60 | 0.00 | - | 1 | 1,041 | 36.38% |
© 2020 Verizon Media. All rights reserved.
