UK markets closed

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.
In the money
Show:ListStraddle
Strike:155.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218C001550002020-11-24 10:04AM EST2020-12-1854.2057.7058.250.00-15559.77%
MSFT210115C001550002020-11-27 11:45AM EST2021-01-1561.2058.1058.600.00-14,70053.44%
MSFT210219C001550002020-11-25 3:45PM EST2021-02-1960.2558.5559.200.00-21746.24%
MSFT210319C001550002020-11-23 2:46PM EST2021-03-1955.9058.8059.350.00-12,38740.97%
MSFT210416C001550002020-11-30 2:46PM EST2021-04-1659.3059.0059.70-2.70-4.35%218638.60%
MSFT210618C001550002020-11-27 11:38AM EST2021-06-1862.7560.0060.500.00-158735.34%
MSFT210716C001550002020-11-10 12:34PM EST2021-07-1660.5460.2560.750.00-82134.00%
MSFT210917C001550002020-11-11 12:48PM EST2021-09-1765.5061.1061.650.00-25932.76%
MSFT220121C001550002020-11-30 11:00AM EST2022-01-2162.4063.0063.60-1.79-2.79%11,72531.60%
MSFT220318C001550002020-11-05 2:02PM EST2022-03-1874.0063.0565.700.00-43833.49%
MSFT220617C001550002020-11-12 12:48PM EST2022-06-1768.2563.7567.500.00-1930633.47%
MSFT220916C001550002020-11-24 1:20PM EST2022-09-1667.2066.1567.900.00-11,13031.62%
MSFT230120C001550002020-11-24 12:45PM EST2023-01-2069.0167.6070.100.00-12031.70%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218P001550002020-11-30 2:27PM EST2020-12-180.050.050.070.00-304,99657.42%
MSFT210115P001550002020-11-30 2:35PM EST2021-01-150.260.220.27-0.03-10.34%28311,32244.92%
MSFT210219P001550002020-11-30 1:14PM EST2021-02-190.690.650.74+0.04+6.15%331,22240.82%
MSFT210319P001550002020-11-30 1:44PM EST2021-03-191.060.971.07+0.09+9.28%82,93938.14%
MSFT210416P001550002020-11-30 9:51AM EST2021-04-161.341.351.43-0.06-4.29%250336.43%
MSFT210618P001550002020-11-30 2:17PM EST2021-06-182.442.312.44+0.32+15.09%123,54034.71%
MSFT210716P001550002020-11-25 10:48AM EST2021-07-162.802.692.81+0.07+2.56%549133.86%
MSFT210917P001550002020-11-18 11:45AM EST2021-09-174.153.753.900.00-680033.19%
MSFT220121P001550002020-11-30 2:07PM EST2022-01-216.125.956.15+0.07+1.16%72,45532.52%
MSFT220318P001550002020-11-05 10:55AM EST2022-03-187.005.457.500.00-1028132.98%
MSFT220617P001550002020-11-06 12:42PM EST2022-06-178.837.708.850.00-196232.34%
MSFT220916P001550002020-11-20 11:18AM EST2022-09-1610.509.9010.500.00-175232.33%
MSFT230120P001550002020-11-25 12:29PM EST2023-01-2012.4010.5513.650.00-15333.48%