UK markets closed
NIKKEI 225
23,494.34-22.25(-0.09%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
38.52-1.33(-3.34%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.00-6.23 (-2.88%)
As of 2:34PM EDT. Market open.
Strike:175.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201030C00175000 | 2020-10-26 1:06PM EDT | 2020-10-30 | 34.50 | 34.75 | 35.00 | -5.55 | -13.86% | 5 | 7 | 25.00% |
| MSFT201106C00175000 | 2020-10-21 3:07PM EDT | 2020-11-06 | 41.45 | 35.10 | 35.30 | 0.00 | - | 7 | 14 | 52.73% |
| MSFT201113C00175000 | 2020-10-26 11:55AM EDT | 2020-11-13 | 36.85 | 35.35 | 35.55 | -3.60 | -8.90% | 2 | 8 | 50.78% |
| MSFT201120C00175000 | 2020-10-26 2:01PM EDT | 2020-11-20 | 35.53 | 35.70 | 35.85 | -4.67 | -11.62% | 32 | 1,558 | 47.93% |
| MSFT201127C00175000 | 2020-10-26 1:38PM EDT | 2020-11-27 | 34.94 | 35.55 | 36.40 | -9.31 | -21.04% | 1 | 2 | 48.39% |
| MSFT201218C00175000 | 2020-10-26 2:10PM EDT | 2020-12-18 | 37.00 | 36.85 | 37.05 | -4.45 | -10.74% | 26 | 5,173 | 42.29% |
| MSFT210115C00175000 | 2020-10-26 1:55PM EDT | 2021-01-15 | 37.90 | 38.05 | 38.30 | -5.65 | -12.97% | 46 | 16,455 | 40.22% |
| MSFT210319C00175000 | 2020-10-26 1:23PM EDT | 2021-03-19 | 40.00 | 40.40 | 40.75 | -4.85 | -10.81% | 6 | 1,307 | 37.62% |
| MSFT210416C00175000 | 2020-10-23 11:20AM EDT | 2021-04-16 | 42.30 | 41.30 | 41.55 | -3.32 | -7.28% | 1 | 18 | 36.46% |
| MSFT210618C00175000 | 2020-10-26 1:52PM EDT | 2021-06-18 | 43.10 | 43.40 | 43.65 | -5.03 | -10.45% | 30 | 2,158 | 35.55% |
| MSFT210716C00175000 | 2020-09-17 9:36AM EDT | 2021-07-16 | 40.10 | 51.90 | 53.95 | 0.00 | - | 1 | 7 | 50.22% |
| MSFT210917C00175000 | 2020-10-19 12:26PM EDT | 2021-09-17 | 52.04 | 45.85 | 46.20 | 0.00 | - | 2 | 512 | 34.46% |
| MSFT220121C00175000 | 2020-10-23 9:57AM EDT | 2022-01-21 | 52.70 | 48.90 | 49.70 | 0.00 | - | 7 | 2,083 | 34.05% |
| MSFT220318C00175000 | 2020-10-26 11:03AM EDT | 2022-03-18 | 52.10 | 49.70 | 51.25 | -1.65 | -3.07% | 1 | 121 | 34.07% |
| MSFT220617C00175000 | 2020-10-23 1:40PM EDT | 2022-06-17 | 56.20 | 50.90 | 53.45 | 0.00 | - | 8 | 865 | 33.90% |
| MSFT220916C00175000 | 2020-10-26 1:16PM EDT | 2022-09-16 | 53.50 | 52.30 | 55.10 | -4.60 | -7.92% | 1 | 1,169 | 33.33% |
| MSFT230120C00175000 | 2020-10-22 1:55PM EDT | 2023-01-20 | 60.59 | 55.25 | 57.20 | 0.00 | - | 3 | 72 | 32.68% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201030P00175000 | 2020-10-26 2:07PM EDT | 2020-10-30 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 260 | 654 | 66.02% |
| MSFT201106P00175000 | 2020-10-26 1:34PM EDT | 2020-11-06 | 0.50 | 0.44 | 0.46 | +0.23 | +85.19% | 30 | 743 | 61.33% |
| MSFT201113P00175000 | 2020-10-26 1:10PM EDT | 2020-11-13 | 0.70 | 0.63 | 0.75 | +0.20 | +40.00% | 77 | 111 | 53.42% |
| MSFT201120P00175000 | 2020-10-26 2:13PM EDT | 2020-11-20 | 1.09 | 1.02 | 1.07 | +0.36 | +49.32% | 688 | 6,047 | 50.46% |
| MSFT201127P00175000 | 2020-10-26 1:48PM EDT | 2020-11-27 | 1.47 | 1.28 | 1.45 | +0.35 | +31.25% | 47 | 325 | 48.88% |
| MSFT201218P00175000 | 2020-10-26 2:14PM EDT | 2020-12-18 | 2.56 | 2.43 | 2.55 | +0.75 | +41.44% | 284 | 6,474 | 45.36% |
| MSFT210115P00175000 | 2020-10-26 2:05PM EDT | 2021-01-15 | 3.73 | 3.55 | 3.75 | +0.86 | +29.97% | 306 | 12,892 | 42.16% |
| MSFT210319P00175000 | 2020-10-26 12:42PM EDT | 2021-03-19 | 6.30 | 6.15 | 6.35 | +0.85 | +15.60% | 14 | 4,193 | 39.30% |
| MSFT210416P00175000 | 2020-10-26 1:38PM EDT | 2021-04-16 | 7.35 | 7.05 | 7.20 | +1.20 | +19.51% | 107 | 722 | 38.08% |
| MSFT210618P00175000 | 2020-10-26 12:34PM EDT | 2021-06-18 | 9.10 | 9.30 | 9.50 | +1.20 | +15.19% | 63 | 5,466 | 37.27% |
| MSFT210716P00175000 | 2020-10-26 1:24PM EDT | 2021-07-16 | 10.25 | 10.05 | 10.20 | +1.45 | +16.48% | 67 | 444 | 36.55% |
| MSFT210917P00175000 | 2020-10-23 11:15AM EDT | 2021-09-17 | 10.60 | 12.00 | 12.35 | 0.00 | - | 2 | 1,095 | 36.36% |
| MSFT220121P00175000 | 2020-10-26 2:05PM EDT | 2022-01-21 | 15.58 | 15.55 | 15.90 | +1.53 | +10.89% | 95 | 1,290 | 35.68% |
| MSFT220318P00175000 | 2020-10-13 3:26PM EDT | 2022-03-18 | 14.06 | 16.90 | 17.50 | 0.00 | - | 11 | 36 | 35.66% |
| MSFT220617P00175000 | 2020-10-26 9:30AM EDT | 2022-06-17 | 17.60 | 17.50 | 19.85 | -1.40 | -7.37% | 4 | 325 | 35.52% |
| MSFT220916P00175000 | 2020-10-21 11:21AM EDT | 2022-09-16 | 19.85 | 19.75 | 21.45 | 0.00 | - | 2 | 198 | 34.79% |
| MSFT230120P00175000 | 2020-10-20 11:42AM EDT | 2023-01-20 | 21.70 | 22.75 | 25.20 | 0.00 | - | 350 | 577 | 35.61% |
© 2020 Verizon Media. All rights reserved.
