UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.07-1.16 (-0.54%)
At close: 4:00PM EST

214.07 0.00 (0.00%)
After hours: 4:02PM EST

In the money
Show:ListStraddle
Strike:165.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201204C001650002020-11-30 12:46PM EST2020-12-0447.3048.0548.25-2.95-5.87%3060.00%
MSFT201211C001650002020-11-18 12:25PM EST2020-12-1148.6948.0048.400.00--70.00%
MSFT201218C001650002020-11-30 10:49AM EST2020-12-1846.5047.8548.65-2.93-5.93%102,9680.00%
MSFT210115C001650002020-11-30 12:30PM EST2021-01-1547.9848.3549.00-3.67-7.11%719,9860.00%
MSFT210219C001650002020-11-24 11:59AM EST2021-02-1948.9049.0049.750.00-15834.00%
MSFT210319C001650002020-11-30 1:15PM EST2021-03-1949.0049.5549.90-1.58-3.12%11,31730.62%
MSFT210416C001650002020-11-25 11:04AM EST2021-04-1651.2049.9550.500.00-313831.08%
MSFT210618C001650002020-11-25 1:55PM EST2021-06-1852.1151.2051.650.00-12,15930.30%
MSFT210716C001650002020-11-20 11:17AM EST2021-07-1651.7551.5552.250.00-45930.29%
MSFT210917C001650002020-11-27 12:53PM EST2021-09-1754.7652.7553.600.00-119530.24%
MSFT220121C001650002020-11-30 10:39AM EST2022-01-2154.6555.3056.10-2.45-4.29%15,51429.92%
MSFT220318C001650002020-11-13 1:20PM EST2022-03-1859.7055.0060.000.00-110334.18%
MSFT220617C001650002020-10-30 1:52PM EST2022-06-1751.2558.5560.750.00-520232.32%
MSFT220916C001650002020-11-30 1:18PM EST2022-09-1658.2658.5060.70-2.64-4.33%597929.93%
MSFT230120C001650002020-11-30 3:28PM EST2023-01-2061.5360.7563.95-0.97-1.55%21831.06%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201204P001650002020-11-30 9:41AM EST2020-12-040.010.000.02-0.01-50.00%121477.34%
MSFT201211P001650002020-11-30 2:36PM EST2020-12-110.050.030.06-0.01-16.67%2727458.40%
MSFT201218P001650002020-11-30 3:39PM EST2020-12-180.080.070.10-0.02-20.00%1275,86750.20%
MSFT210115P001650002020-11-30 3:41PM EST2021-01-150.370.360.37-0.06-13.95%5211,39439.99%
MSFT210219P001650002020-11-30 12:56PM EST2021-02-191.091.001.11+0.08+7.92%1580337.94%
MSFT210319P001650002020-11-30 3:05PM EST2021-03-191.611.511.62+0.19+13.38%217,81535.97%
MSFT210416P001650002020-11-30 3:26PM EST2021-04-162.102.022.14-0.05-2.33%172,67634.66%
MSFT210618P001650002020-11-27 10:12AM EST2021-06-183.303.453.600.00-13,96033.70%
MSFT210716P001650002020-11-30 11:22AM EST2021-07-164.103.904.10-0.11-2.61%131733.00%
MSFT210917P001650002020-11-30 10:03AM EST2021-09-175.255.305.50-0.19-3.49%1482832.52%
MSFT220121P001650002020-11-30 1:35PM EST2022-01-218.308.008.20+0.70+9.21%71,81031.97%
MSFT220318P001650002020-11-18 10:54AM EST2022-03-1810.108.159.550.00-236632.13%
MSFT220617P001650002020-11-12 1:16PM EST2022-06-1711.6510.1011.500.00-632132.11%
MSFT220916P001650002020-11-25 3:57PM EST2022-09-1612.7512.3013.350.00-133932.10%
MSFT230120P001650002020-11-25 1:46PM EST2023-01-2014.0015.0015.850.00-45532.16%