UK markets closed

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.
In the money
Show:ListStraddle
Strike:175.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030C001750002020-10-26 1:06PM EDT2020-10-3034.5034.7535.00-5.55-13.86%5725.00%
MSFT201106C001750002020-10-21 3:07PM EDT2020-11-0641.4535.1035.300.00-71452.73%
MSFT201113C001750002020-10-26 11:55AM EDT2020-11-1336.8535.3535.55-3.60-8.90%2850.78%
MSFT201120C001750002020-10-26 2:01PM EDT2020-11-2035.5335.7035.85-4.67-11.62%321,55847.93%
MSFT201127C001750002020-10-26 1:38PM EDT2020-11-2734.9435.5536.40-9.31-21.04%1248.39%
MSFT201218C001750002020-10-26 2:10PM EDT2020-12-1837.0036.8537.05-4.45-10.74%265,17342.29%
MSFT210115C001750002020-10-26 1:55PM EDT2021-01-1537.9038.0538.30-5.65-12.97%4616,45540.22%
MSFT210319C001750002020-10-26 1:23PM EDT2021-03-1940.0040.4040.75-4.85-10.81%61,30737.62%
MSFT210416C001750002020-10-23 11:20AM EDT2021-04-1642.3041.3041.55-3.32-7.28%11836.46%
MSFT210618C001750002020-10-26 1:52PM EDT2021-06-1843.1043.4043.65-5.03-10.45%302,15835.55%
MSFT210716C001750002020-09-17 9:36AM EDT2021-07-1640.1051.9053.950.00-1750.22%
MSFT210917C001750002020-10-19 12:26PM EDT2021-09-1752.0445.8546.200.00-251234.46%
MSFT220121C001750002020-10-23 9:57AM EDT2022-01-2152.7048.9049.700.00-72,08334.05%
MSFT220318C001750002020-10-26 11:03AM EDT2022-03-1852.1049.7051.25-1.65-3.07%112134.07%
MSFT220617C001750002020-10-23 1:40PM EDT2022-06-1756.2050.9053.450.00-886533.90%
MSFT220916C001750002020-10-26 1:16PM EDT2022-09-1653.5052.3055.10-4.60-7.92%11,16933.33%
MSFT230120C001750002020-10-22 1:55PM EDT2023-01-2060.5955.2557.200.00-37232.68%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030P001750002020-10-26 2:07PM EDT2020-10-300.050.040.05-0.03-37.50%26065466.02%
MSFT201106P001750002020-10-26 1:34PM EDT2020-11-060.500.440.46+0.23+85.19%3074361.33%
MSFT201113P001750002020-10-26 1:10PM EDT2020-11-130.700.630.75+0.20+40.00%7711153.42%
MSFT201120P001750002020-10-26 2:13PM EDT2020-11-201.091.021.07+0.36+49.32%6886,04750.46%
MSFT201127P001750002020-10-26 1:48PM EDT2020-11-271.471.281.45+0.35+31.25%4732548.88%
MSFT201218P001750002020-10-26 2:14PM EDT2020-12-182.562.432.55+0.75+41.44%2846,47445.36%
MSFT210115P001750002020-10-26 2:05PM EDT2021-01-153.733.553.75+0.86+29.97%30612,89242.16%
MSFT210319P001750002020-10-26 12:42PM EDT2021-03-196.306.156.35+0.85+15.60%144,19339.30%
MSFT210416P001750002020-10-26 1:38PM EDT2021-04-167.357.057.20+1.20+19.51%10772238.08%
MSFT210618P001750002020-10-26 12:34PM EDT2021-06-189.109.309.50+1.20+15.19%635,46637.27%
MSFT210716P001750002020-10-26 1:24PM EDT2021-07-1610.2510.0510.20+1.45+16.48%6744436.55%
MSFT210917P001750002020-10-23 11:15AM EDT2021-09-1710.6012.0012.350.00-21,09536.36%
MSFT220121P001750002020-10-26 2:05PM EDT2022-01-2115.5815.5515.90+1.53+10.89%951,29035.68%
MSFT220318P001750002020-10-13 3:26PM EDT2022-03-1814.0616.9017.500.00-113635.66%
MSFT220617P001750002020-10-26 9:30AM EDT2022-06-1717.6017.5019.85-1.40-7.37%432535.52%
MSFT220916P001750002020-10-21 11:21AM EDT2022-09-1619.8519.7521.450.00-219834.79%
MSFT230120P001750002020-10-20 11:42AM EDT2023-01-2021.7022.7525.200.00-35057735.61%