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
209.55-6.68 (-3.09%)
As of 3:43PM EDT. Market open.
Strike:180.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201030C00180000 | 2020-10-26 2:32PM EDT | 2020-10-30 | 30.25 | 29.20 | 29.55 | -5.95 | -16.44% | 122 | 126 | 0.00% |
| MSFT201106C00180000 | 2020-10-26 1:22PM EDT | 2020-11-06 | 29.85 | 30.15 | 30.60 | -5.10 | -14.59% | 3 | 12 | 60.77% |
| MSFT201113C00180000 | 2020-10-26 11:52AM EDT | 2020-11-13 | 31.60 | 30.55 | 30.85 | -3.93 | -11.06% | 2 | 13 | 52.69% |
| MSFT201120C00180000 | 2020-10-26 2:41PM EDT | 2020-11-20 | 31.40 | 30.75 | 30.90 | -5.60 | -15.14% | 33 | 1,412 | 47.12% |
| MSFT201127C00180000 | 2020-10-19 4:17PM EDT | 2020-11-27 | 41.51 | 30.75 | 31.55 | 0.00 | - | - | 4 | 47.17% |
| MSFT201218C00180000 | 2020-10-26 2:51PM EDT | 2020-12-18 | 32.45 | 32.35 | 32.55 | -5.05 | -13.47% | 8 | 3,975 | 42.41% |
| MSFT210115C00180000 | 2020-10-26 2:58PM EDT | 2021-01-15 | 34.20 | 33.75 | 34.20 | -4.90 | -12.53% | 261 | 20,046 | 40.91% |
| MSFT210319C00180000 | 2020-10-26 3:27PM EDT | 2021-03-19 | 36.60 | 36.50 | 36.75 | -3.99 | -9.83% | 17 | 2,623 | 37.51% |
| MSFT210416C00180000 | 2020-10-26 3:17PM EDT | 2021-04-16 | 37.69 | 37.40 | 37.80 | -2.21 | -5.54% | 14 | 54 | 36.75% |
| MSFT210618C00180000 | 2020-10-26 2:12PM EDT | 2021-06-18 | 39.90 | 39.65 | 39.90 | -3.60 | -8.28% | 5 | 3,941 | 35.45% |
| MSFT210716C00180000 | 2020-10-23 1:12PM EDT | 2021-07-16 | 40.45 | 40.40 | 41.05 | -4.25 | -9.51% | 1 | 20 | 35.54% |
| MSFT210917C00180000 | 2020-10-26 2:40PM EDT | 2021-09-17 | 43.00 | 42.20 | 42.85 | -10.55 | -19.70% | 59 | 688 | 34.72% |
| MSFT220121C00180000 | 2020-10-26 2:17PM EDT | 2022-01-21 | 46.40 | 45.50 | 46.35 | -3.55 | -7.11% | 10 | 2,615 | 34.01% |
| MSFT220318C00180000 | 2020-10-23 11:34AM EDT | 2022-03-18 | 50.50 | 46.80 | 48.10 | 0.00 | - | 4 | 112 | 34.19% |
| MSFT220617C00180000 | 2020-10-23 1:38PM EDT | 2022-06-17 | 53.25 | 48.50 | 50.20 | 0.00 | - | 26 | 369 | 33.79% |
| MSFT220916C00180000 | 2020-10-23 1:08PM EDT | 2022-09-16 | 55.05 | 49.60 | 52.65 | 0.00 | - | 26 | 1,016 | 33.99% |
| MSFT230120C00180000 | 2020-10-26 3:00PM EDT | 2023-01-20 | 55.35 | 53.85 | 55.55 | -1.95 | -3.40% | 5 | 213 | 33.96% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201030P00180000 | 2020-10-26 3:26PM EDT | 2020-10-30 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 991 | 3,196 | 58.98% |
| MSFT201106P00180000 | 2020-10-26 3:04PM EDT | 2020-11-06 | 0.62 | 0.65 | 0.68 | +0.25 | +67.57% | 128 | 932 | 57.76% |
| MSFT201113P00180000 | 2020-10-26 3:10PM EDT | 2020-11-13 | 0.93 | 0.91 | 1.00 | +0.34 | +57.63% | 44 | 409 | 50.22% |
| MSFT201120P00180000 | 2020-10-26 3:24PM EDT | 2020-11-20 | 1.47 | 1.44 | 1.48 | +0.53 | +56.38% | 450 | 8,857 | 48.46% |
| MSFT201127P00180000 | 2020-10-26 3:18PM EDT | 2020-11-27 | 1.80 | 1.74 | 1.93 | +0.46 | +34.33% | 53 | 202 | 46.68% |
| MSFT201204P00180000 | 2020-10-26 1:40PM EDT | 2020-12-04 | 2.37 | 2.26 | 2.43 | +0.80 | +50.96% | 38 | 319 | 45.76% |
| MSFT201218P00180000 | 2020-10-26 3:25PM EDT | 2020-12-18 | 3.21 | 3.15 | 3.25 | +0.94 | +41.41% | 472 | 10,883 | 43.73% |
| MSFT210115P00180000 | 2020-10-26 3:14PM EDT | 2021-01-15 | 4.55 | 4.40 | 4.65 | +1.20 | +35.82% | 113 | 28,961 | 40.94% |
| MSFT210319P00180000 | 2020-10-26 1:48PM EDT | 2021-03-19 | 7.55 | 7.35 | 7.55 | +1.64 | +27.75% | 62 | 14,284 | 38.43% |
| MSFT210416P00180000 | 2020-10-26 1:15PM EDT | 2021-04-16 | 8.50 | 8.25 | 8.55 | +1.50 | +21.43% | 50 | 1,687 | 37.45% |
| MSFT210618P00180000 | 2020-10-26 1:18PM EDT | 2021-06-18 | 10.70 | 10.85 | 11.00 | +1.54 | +16.81% | 12 | 11,723 | 36.69% |
| MSFT210716P00180000 | 2020-10-26 2:42PM EDT | 2021-07-16 | 11.65 | 11.65 | 12.00 | +1.40 | +13.66% | 1 | 1,191 | 36.43% |
| MSFT210917P00180000 | 2020-10-23 3:13PM EDT | 2021-09-17 | 12.00 | 13.75 | 14.15 | 0.00 | - | 3 | 4,613 | 36.05% |
| MSFT220121P00180000 | 2020-10-26 1:12PM EDT | 2022-01-21 | 17.55 | 17.25 | 17.80 | +1.69 | +10.66% | 17 | 4,999 | 35.32% |
| MSFT220318P00180000 | 2020-10-21 10:06AM EDT | 2022-03-18 | 18.50 | 18.55 | 20.05 | +1.30 | +7.56% | 1 | 77 | 36.01% |
| MSFT220617P00180000 | 2020-10-19 3:12PM EDT | 2022-06-17 | 19.80 | 20.10 | 22.00 | 0.00 | - | 1 | 1,698 | 35.31% |
| MSFT220916P00180000 | 2020-10-22 9:30AM EDT | 2022-09-16 | 21.50 | 22.15 | 23.75 | 0.00 | - | 1 | 1,497 | 34.68% |
| MSFT230120P00180000 | 2020-10-26 12:16PM EDT | 2023-01-20 | 25.20 | 24.95 | 26.65 | +1.00 | +4.13% | 10 | 256 | 34.60% |
© 2020 Verizon Media. All rights reserved.
