UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.51-6.71 (-3.11%)
As of 3:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030C001700002020-10-26 12:12PM EDT2020-10-3041.1039.8540.10-4.20-9.27%154106.74%
MSFT201106C001700002020-10-22 11:54AM EDT2020-11-0643.7540.1040.350.00-12043475.44%
MSFT201120C001700002020-10-26 2:48PM EDT2020-11-2040.0040.5040.70-6.45-13.89%2624956.62%
MSFT201218C001700002020-10-26 12:09PM EDT2020-12-1842.1541.5041.75-2.20-4.96%21,36447.97%
MSFT210115C001700002020-10-26 2:20PM EDT2021-01-1542.3542.4042.65-4.80-10.18%1711,95943.42%
MSFT210319C001700002020-10-26 1:36PM EDT2021-03-1944.4044.5544.75-5.11-10.32%161,61139.47%
MSFT210416C001700002020-10-26 9:30AM EDT2021-04-1649.0945.4045.65-0.76-1.52%13538.57%
MSFT210618C001700002020-10-26 1:52PM EDT2021-06-1846.8047.1547.45-4.40-8.59%82,86136.98%
MSFT210716C001700002020-10-12 1:30PM EDT2021-07-1654.7947.9548.250.00-12336.56%
MSFT210917C001700002020-10-13 3:51PM EDT2021-09-1761.3049.4549.800.00-1459635.56%
MSFT220121C001700002020-10-26 11:32AM EDT2022-01-2153.0052.6553.05-3.00-5.36%33,16534.86%
MSFT220318C001700002020-10-23 11:35AM EDT2022-03-1857.0053.6554.750.00-3735135.12%
MSFT220617C001700002020-10-23 1:39PM EDT2022-06-1759.6055.3056.000.00-1426433.84%
MSFT220916C001700002020-10-26 10:14AM EDT2022-09-1661.7056.7557.95+0.45+0.73%182333.68%
MSFT230120C001700002020-10-26 1:30PM EDT2023-01-2059.0058.6061.60-4.47-7.04%29734.63%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030P001700002020-10-26 2:46PM EDT2020-10-300.030.010.030.00-26062567.97%
MSFT201106P001700002020-10-26 2:07PM EDT2020-11-060.330.310.34+0.12+57.14%8012364.50%
MSFT201120P001700002020-10-26 2:57PM EDT2020-11-200.740.740.77+0.13+21.31%3257,97451.98%
MSFT201218P001700002020-10-26 2:57PM EDT2020-12-181.941.861.96+0.44+29.33%5397,55746.13%
MSFT210115P001700002020-10-26 1:29PM EDT2021-01-153.072.832.93+0.87+39.55%14520,31842.47%
MSFT210319P001700002020-10-26 2:58PM EDT2021-03-195.175.055.30+1.07+26.10%1435,57839.68%
MSFT210416P001700002020-10-26 11:30AM EDT2021-04-165.655.806.10+0.65+13.00%284738.50%
MSFT210618P001700002020-10-26 12:29PM EDT2021-06-187.707.958.10+0.95+14.07%106,30737.35%
MSFT210716P001700002020-10-26 2:46PM EDT2021-07-168.808.608.90+0.85+10.69%881,03236.91%
MSFT210917P001700002020-10-22 3:42PM EDT2021-09-1710.0010.4010.75+0.70+7.53%32,79936.39%
MSFT220121P001700002020-10-26 2:05PM EDT2022-01-2113.8513.5514.15+1.37+10.98%338,96635.75%
MSFT220318P001700002020-10-01 11:08AM EDT2022-03-1814.5314.3516.250.00-16836.47%
MSFT220617P001700002020-10-09 3:23PM EDT2022-06-1714.5316.8018.200.00-293335.91%
MSFT220916P001700002020-10-22 9:36AM EDT2022-09-1617.7018.1019.55-0.39-2.16%21,15834.94%
MSFT230120P001700002020-10-12 9:49AM EDT2023-01-2021.7520.5022.30+2.76+14.53%16634.89%