UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.55-6.68 (-3.09%)
As of 3:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030C001800002020-10-26 2:32PM EDT2020-10-3030.2529.2029.55-5.95-16.44%1221260.00%
MSFT201106C001800002020-10-26 1:22PM EDT2020-11-0629.8530.1530.60-5.10-14.59%31260.77%
MSFT201113C001800002020-10-26 11:52AM EDT2020-11-1331.6030.5530.85-3.93-11.06%21352.69%
MSFT201120C001800002020-10-26 2:41PM EDT2020-11-2031.4030.7530.90-5.60-15.14%331,41247.12%
MSFT201127C001800002020-10-19 4:17PM EDT2020-11-2741.5130.7531.550.00--447.17%
MSFT201218C001800002020-10-26 2:51PM EDT2020-12-1832.4532.3532.55-5.05-13.47%83,97542.41%
MSFT210115C001800002020-10-26 2:58PM EDT2021-01-1534.2033.7534.20-4.90-12.53%26120,04640.91%
MSFT210319C001800002020-10-26 3:27PM EDT2021-03-1936.6036.5036.75-3.99-9.83%172,62337.51%
MSFT210416C001800002020-10-26 3:17PM EDT2021-04-1637.6937.4037.80-2.21-5.54%145436.75%
MSFT210618C001800002020-10-26 2:12PM EDT2021-06-1839.9039.6539.90-3.60-8.28%53,94135.45%
MSFT210716C001800002020-10-23 1:12PM EDT2021-07-1640.4540.4041.05-4.25-9.51%12035.54%
MSFT210917C001800002020-10-26 2:40PM EDT2021-09-1743.0042.2042.85-10.55-19.70%5968834.72%
MSFT220121C001800002020-10-26 2:17PM EDT2022-01-2146.4045.5046.35-3.55-7.11%102,61534.01%
MSFT220318C001800002020-10-23 11:34AM EDT2022-03-1850.5046.8048.100.00-411234.19%
MSFT220617C001800002020-10-23 1:38PM EDT2022-06-1753.2548.5050.200.00-2636933.79%
MSFT220916C001800002020-10-23 1:08PM EDT2022-09-1655.0549.6052.650.00-261,01633.99%
MSFT230120C001800002020-10-26 3:00PM EDT2023-01-2055.3553.8555.55-1.95-3.40%521333.96%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030P001800002020-10-26 3:26PM EDT2020-10-300.070.060.07-0.03-30.00%9913,19658.98%
MSFT201106P001800002020-10-26 3:04PM EDT2020-11-060.620.650.68+0.25+67.57%12893257.76%
MSFT201113P001800002020-10-26 3:10PM EDT2020-11-130.930.911.00+0.34+57.63%4440950.22%
MSFT201120P001800002020-10-26 3:24PM EDT2020-11-201.471.441.48+0.53+56.38%4508,85748.46%
MSFT201127P001800002020-10-26 3:18PM EDT2020-11-271.801.741.93+0.46+34.33%5320246.68%
MSFT201204P001800002020-10-26 1:40PM EDT2020-12-042.372.262.43+0.80+50.96%3831945.76%
MSFT201218P001800002020-10-26 3:25PM EDT2020-12-183.213.153.25+0.94+41.41%47210,88343.73%
MSFT210115P001800002020-10-26 3:14PM EDT2021-01-154.554.404.65+1.20+35.82%11328,96140.94%
MSFT210319P001800002020-10-26 1:48PM EDT2021-03-197.557.357.55+1.64+27.75%6214,28438.43%
MSFT210416P001800002020-10-26 1:15PM EDT2021-04-168.508.258.55+1.50+21.43%501,68737.45%
MSFT210618P001800002020-10-26 1:18PM EDT2021-06-1810.7010.8511.00+1.54+16.81%1211,72336.69%
MSFT210716P001800002020-10-26 2:42PM EDT2021-07-1611.6511.6512.00+1.40+13.66%11,19136.43%
MSFT210917P001800002020-10-23 3:13PM EDT2021-09-1712.0013.7514.150.00-34,61336.05%
MSFT220121P001800002020-10-26 1:12PM EDT2022-01-2117.5517.2517.80+1.69+10.66%174,99935.32%
MSFT220318P001800002020-10-21 10:06AM EDT2022-03-1818.5018.5520.05+1.30+7.56%17736.01%
MSFT220617P001800002020-10-19 3:12PM EDT2022-06-1719.8020.1022.000.00-11,69835.31%
MSFT220916P001800002020-10-22 9:30AM EDT2022-09-1621.5022.1523.750.00-11,49734.68%
MSFT230120P001800002020-10-26 12:16PM EDT2023-01-2025.2024.9526.65+1.00+4.13%1025634.60%