UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.74-6.49 (-3.00%)
As of 2:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030C001600002020-10-23 12:57PM EDT2020-10-3050.4049.8550.10-4.45-8.11%10203117.77%
MSFT201120C001600002020-10-26 11:53AM EDT2020-11-2051.4650.2050.45-3.49-6.35%27023560.74%
MSFT201218C001600002020-10-26 12:27PM EDT2020-12-1850.7050.9051.10-3.35-6.20%201,88850.87%
MSFT210115C001600002020-10-26 2:13PM EDT2021-01-1551.1551.5051.70-5.40-9.55%4111,16545.42%
MSFT210319C001600002020-10-22 11:20AM EDT2021-03-1956.2553.0553.250.00-42,68840.71%
MSFT210416C001600002020-10-26 10:32AM EDT2021-04-1657.3553.3553.90-0.85-1.46%54739.47%
MSFT210618C001600002020-10-26 2:20PM EDT2021-06-1854.9054.9555.35-4.70-7.89%302,17837.68%
MSFT210716C001600002020-10-21 10:33AM EDT2021-07-1660.4555.6555.950.00-11537.06%
MSFT210917C001600002020-10-22 11:35AM EDT2021-09-1759.7356.9057.200.00-418635.87%
MSFT220121C001600002020-10-26 2:33PM EDT2022-01-2159.8959.6560.00-3.50-5.52%92,09935.08%
MSFT220318C001600002020-10-26 9:52AM EDT2022-03-1864.9560.5561.00-4.96-7.09%110934.58%
MSFT220617C001600002020-10-23 1:39PM EDT2022-06-1766.4061.9062.500.00-2522333.86%
MSFT220916C001600002020-10-23 12:36PM EDT2022-09-1667.4563.0564.150.00-151,24133.57%
MSFT230120C001600002020-10-26 10:53AM EDT2023-01-2069.1064.8567.65-4.15-5.67%12834.71%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030P001600002020-10-26 2:09PM EDT2020-10-300.020.000.03-0.02-50.00%1636783.59%
MSFT201120P001600002020-10-26 2:13PM EDT2020-11-200.480.440.46+0.08+20.00%1627,10957.76%
MSFT201218P001600002020-10-26 2:33PM EDT2020-12-181.201.201.26+0.11+10.09%1529,43049.94%
MSFT210115P001600002020-10-26 2:34PM EDT2021-01-151.871.831.90+0.37+24.67%54416,20045.06%
MSFT210319P001600002020-10-26 1:35PM EDT2021-03-193.793.503.65+0.67+21.47%3011,56041.27%
MSFT210416P001600002020-10-26 12:20PM EDT2021-04-164.004.104.25+0.45+12.68%251,15339.80%
MSFT210618P001600002020-10-26 11:43AM EDT2021-06-185.675.705.90+0.57+11.18%34,19738.44%
MSFT210716P001600002020-10-26 2:29PM EDT2021-07-166.406.306.55+1.50+30.61%520437.88%
MSFT210917P001600002020-10-14 12:18PM EDT2021-09-176.757.858.150.00-42,56937.27%
MSFT220121P001600002020-10-26 1:34PM EDT2022-01-2111.2010.7011.10+1.45+14.87%273,97036.44%
MSFT220318P001600002020-10-09 10:04AM EDT2022-03-1812.0511.8512.600.00-163636.57%
MSFT220617P001600002020-10-26 11:33AM EDT2022-06-1713.6013.1514.00+1.08+8.63%197035.53%
MSFT220916P001600002020-10-12 12:50PM EDT2022-09-1615.2314.9015.85+1.59+11.66%458835.34%
MSFT230120P001600002020-10-26 12:03PM EDT2023-01-2017.3017.0018.40+0.80+4.85%3012835.28%