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:165.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002C001650002020-09-10 9:43AM EDT2020-10-0248.0534.5036.400.00-1272.46%
MSFT201016C001650002020-09-18 3:16PM EDT2020-10-1635.6534.5537.75-0.85-2.33%21,45665.23%
MSFT201120C001650002020-09-18 12:40PM EDT2020-11-2036.0036.3039.75-7.30-16.86%16754.08%
MSFT201218C001650002020-09-18 2:48PM EDT2020-12-1837.5037.4540.50-3.10-7.64%213,69047.96%
MSFT210115C001650002020-09-18 2:31PM EDT2021-01-1539.6039.6041.40-1.92-4.62%2320,32144.91%
MSFT210319C001650002020-09-15 9:55AM EDT2021-03-1949.1040.8543.450.00-71,01841.50%
MSFT210416C001650002020-09-01 10:29AM EDT2021-04-1667.6540.6544.150.00-1240.23%
MSFT210618C001650002020-09-18 12:29PM EDT2021-06-1842.8042.4545.65-2.76-6.06%52,26138.20%
MSFT210716C001650002020-09-16 10:30AM EDT2021-07-1651.0242.0047.000.00-23538.82%
MSFT210917C001650002020-09-14 11:40AM EDT2021-09-1752.8943.1047.200.00-316235.62%
MSFT220121C001650002020-09-18 11:44AM EDT2022-01-2147.0046.6050.45-3.00-6.00%75,62035.19%
MSFT220318C001650002020-09-09 12:25PM EDT2022-03-1850.0047.6551.80-5.00-9.09%210135.06%
MSFT220617C001650002020-09-14 3:35PM EDT2022-06-1756.6649.7054.050.00-1521935.11%
MSFT220916C001650002020-09-10 3:59PM EDT2022-09-1653.0051.3054.00-7.00-11.67%497532.78%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002P001650002020-09-18 3:17PM EDT2020-10-020.410.210.47-0.01-2.38%3926257.13%
MSFT201016P001650002020-09-18 3:58PM EDT2020-10-160.810.740.86+0.05+6.58%4944,08049.24%
MSFT201120P001650002020-09-18 3:48PM EDT2020-11-202.702.403.20+0.07+2.66%1,0654,93848.21%
MSFT201218P001650002020-09-18 3:57PM EDT2020-12-183.702.894.00+0.15+4.23%9834,04043.54%
MSFT210115P001650002020-09-18 3:54PM EDT2021-01-154.554.304.75+0.15+3.41%15211,16440.72%
MSFT210319P001650002020-09-18 3:48PM EDT2021-03-196.706.408.450.00-1197,18342.48%
MSFT210416P001650002020-09-18 1:28PM EDT2021-04-167.956.158.65+0.55+7.43%866640.00%
MSFT210618P001650002020-09-16 1:14PM EDT2021-06-188.909.009.500.00-13,72236.75%
MSFT210716P001650002020-09-18 10:59AM EDT2021-07-169.658.4512.50+0.85+9.66%419040.43%
MSFT210917P001650002020-09-18 2:35PM EDT2021-09-1711.709.0012.55+0.60+5.41%8243436.85%
MSFT220121P001650002020-09-18 10:25AM EDT2022-01-2114.7814.0015.95+0.13+0.89%2592636.42%
MSFT220318P001650002020-09-18 1:47PM EDT2022-03-1816.2913.9516.80-0.21-1.27%918135.59%
MSFT220617P001650002020-09-18 10:04AM EDT2022-06-1717.0016.4519.55+0.59+3.60%232236.18%
MSFT220916P001650002020-09-14 3:51PM EDT2022-09-1618.9018.7020.250.00-238834.61%
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