UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.23+1.34 (+0.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030C001850002020-10-23 1:59PM EDT2020-10-3030.1729.0031.90-0.23-0.76%122476.76%
MSFT201106C001850002020-10-12 11:53AM EDT2020-11-0630.3029.5533.900.00-81250.73%
MSFT201113C001850002020-10-22 1:16PM EDT2020-11-1331.7029.8034.10+1.36+4.48%11067.36%
MSFT201120C001850002020-10-23 2:07PM EDT2020-11-2031.6430.2534.40+0.64+2.06%21,10560.47%
MSFT201127C001850002020-10-19 12:03AM EDT2020-11-2735.8032.2532.900.00--1243.70%
MSFT201218C001850002020-10-23 3:58PM EDT2020-12-1833.7533.4534.05+2.40+7.66%201,85340.99%
MSFT210115C001850002020-10-23 3:53PM EDT2021-01-1534.9534.7035.60+0.70+2.04%4311,23939.52%
MSFT210219C001850002020-10-23 1:23PM EDT2021-02-1936.2036.3538.90+0.26+0.72%2021042.68%
MSFT210319C001850002020-10-23 12:10PM EDT2021-03-1936.9537.4039.90+0.12+0.33%31,28840.81%
MSFT210416C001850002020-10-12 10:59AM EDT2021-04-1644.1538.4040.850.00-53339.46%
MSFT210618C001850002020-10-15 12:35PM EDT2021-06-1842.5440.7042.850.00-341,76037.47%
MSFT210716C001850002020-10-23 3:15PM EDT2021-07-1641.6041.6042.25+0.10+0.24%43334.42%
MSFT210917C001850002020-10-20 10:18AM EDT2021-09-1744.7243.4544.150.00-563233.83%
MSFT220121C001850002020-10-23 10:15AM EDT2022-01-2146.7047.1548.00+1.15+2.52%11,96933.62%
MSFT220318C001850002020-10-23 11:34AM EDT2022-03-1847.3547.3050.10+0.65+1.39%205534.18%
MSFT220617C001850002020-10-23 1:38PM EDT2022-06-1750.2049.1052.95+4.35+9.49%3211834.53%
MSFT220916C001850002020-10-23 1:08PM EDT2022-09-1652.4550.9054.50+1.25+2.44%202,67833.72%
MSFT230120C001850002020-10-20 1:36PM EDT2023-01-2055.9054.5057.450.00-29033.69%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030P001850002020-10-23 3:56PM EDT2020-10-300.140.080.17-0.09-39.13%921,67455.86%
MSFT201106P001850002020-10-23 3:58PM EDT2020-11-060.530.450.58-0.15-22.06%451,26751.17%
MSFT201113P001850002020-10-23 2:41PM EDT2020-11-130.910.770.91-0.18-16.51%19538047.73%
MSFT201120P001850002020-10-23 3:53PM EDT2020-11-201.261.191.27-0.29-18.71%51410,53945.14%
MSFT201127P001850002020-10-23 11:52AM EDT2020-11-271.731.491.65-0.23-11.73%727343.56%
MSFT201218P001850002020-10-23 3:57PM EDT2020-12-182.872.803.05-0.23-7.42%1,2678,05842.18%
MSFT210115P001850002020-10-23 12:34PM EDT2021-01-154.093.204.30-0.46-10.11%1906,42239.28%
MSFT210219P001850002020-10-23 1:45PM EDT2021-02-196.105.757.50-0.39-6.01%1517,11842.23%
MSFT210319P001850002020-10-23 3:41PM EDT2021-03-197.056.857.05-0.85-10.76%725,77536.89%
MSFT210416P001850002020-10-22 12:49PM EDT2021-04-168.576.408.10-0.18-2.06%851536.16%
MSFT210618P001850002020-10-23 12:41PM EDT2021-06-1810.708.2012.70-0.50-4.46%252,47139.41%
MSFT210716P001850002020-10-22 11:31AM EDT2021-07-1612.2611.2011.550.00-2064635.34%
MSFT210917P001850002020-10-20 12:45PM EDT2021-09-1713.7512.2513.750.00-541,06135.10%
MSFT220121P001850002020-10-23 12:32PM EDT2022-01-2117.6917.1017.55-0.51-2.80%584,70634.62%
MSFT220318P001850002020-10-01 9:33AM EDT2022-03-1820.5517.9520.600.00-96036.22%
MSFT220617P001850002020-10-12 1:29PM EDT2022-06-1719.7020.1022.850.00-136435.76%
MSFT220916P001850002020-10-09 11:49AM EDT2022-09-1624.6021.7524.600.00-5123835.06%
MSFT230120P001850002020-10-19 3:02PM EDT2023-01-2026.6025.7528.700.00-153535.97%