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:190.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030C001900002020-10-23 3:34PM EDT2020-10-3025.9325.8526.85+0.78+3.10%4733965.09%
MSFT201106C001900002020-10-23 1:20PM EDT2020-11-0626.1526.5527.75-0.40-1.51%3014150.83%
MSFT201113C001900002020-10-23 10:33AM EDT2020-11-1326.9027.0527.80+0.93+3.58%1948.40%
MSFT201120C001900002020-10-23 3:23PM EDT2020-11-2027.5427.4528.15+0.19+0.69%221,49844.71%
MSFT201127C001900002020-10-23 9:49AM EDT2020-11-2726.7527.7528.50-0.27-1.00%1742.33%
MSFT201218C001900002020-10-23 3:23PM EDT2020-12-1829.2129.1029.95+0.18+0.62%176,33740.33%
MSFT210115C001900002020-10-23 3:59PM EDT2021-01-1531.0330.7031.30+0.63+2.07%3111,70337.61%
MSFT210219C001900002020-10-22 12:28PM EDT2021-02-1932.2130.7534.95+1.71+5.61%5013841.27%
MSFT210319C001900002020-10-23 3:18PM EDT2021-03-1933.9033.7034.30+1.76+5.48%52,93135.64%
MSFT210416C001900002020-10-23 2:36PM EDT2021-04-1634.5034.7537.35+0.25+0.73%2329538.95%
MSFT210618C001900002020-10-23 3:00PM EDT2021-06-1837.0837.2537.90+1.33+3.72%68,08734.35%
MSFT210716C001900002020-10-23 3:21PM EDT2021-07-1638.4038.2538.95-4.02-9.48%12934.20%
MSFT210917C001900002020-10-22 11:14AM EDT2021-09-1738.8540.2540.950.00-353033.63%
MSFT220121C001900002020-10-23 1:06PM EDT2022-01-2144.1544.1544.95+0.19+0.43%83,24633.42%
MSFT220318C001900002020-10-23 1:00PM EDT2022-03-1845.0544.9547.50+0.35+0.78%1312234.40%
MSFT220617C001900002020-10-23 3:44PM EDT2022-06-1748.1546.4550.30-2.75-5.40%3118334.58%
MSFT220916C001900002020-10-23 1:40PM EDT2022-09-1649.6048.0551.00-3.95-7.38%1069532.90%
MSFT230120C001900002020-10-19 3:17PM EDT2023-01-2051.5051.7555.300.00-124934.05%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030P001900002020-10-23 3:59PM EDT2020-10-300.190.190.20-0.13-40.62%1,1882,68351.27%
MSFT201106P001900002020-10-23 3:30PM EDT2020-11-060.780.700.81-0.21-21.21%9176449.17%
MSFT201113P001900002020-10-23 3:42PM EDT2020-11-131.211.111.25-0.34-21.94%3734845.19%
MSFT201120P001900002020-10-23 3:37PM EDT2020-11-201.781.651.80-0.32-15.24%51113,26443.79%
MSFT201127P001900002020-10-23 3:40PM EDT2020-11-272.142.012.40-0.37-14.74%9034943.19%
MSFT201218P001900002020-10-23 3:33PM EDT2020-12-183.723.553.80-0.43-10.36%60010,28840.70%
MSFT210115P001900002020-10-23 3:54PM EDT2021-01-155.134.805.25+0.11+2.19%1,06017,45238.23%
MSFT210219P001900002020-10-22 12:45PM EDT2021-02-198.105.958.450.00-174,73340.60%
MSFT210319P001900002020-10-23 3:45PM EDT2021-03-198.356.459.50-0.80-8.74%346,16738.91%
MSFT210416P001900002020-10-22 12:15PM EDT2021-04-1610.079.2011.75-0.18-1.76%83,90340.24%
MSFT210618P001900002020-10-23 12:33PM EDT2021-06-1812.4011.8513.20-0.45-3.50%65,69136.99%
MSFT210716P001900002020-10-23 10:36AM EDT2021-07-1613.3512.8513.25+1.40+11.72%511,47235.07%
MSFT210917P001900002020-10-19 3:41PM EDT2021-09-1715.7515.0515.550.00-311,93434.84%
MSFT220121P001900002020-10-23 10:01AM EDT2022-01-2120.1019.0521.50+0.30+1.52%14,53936.76%
MSFT220318P001900002020-10-01 11:12AM EDT2022-03-1819.8320.0022.050.00-14035.31%
MSFT220617P001900002020-09-28 1:39PM EDT2022-06-1722.6222.2525.000.00-2012835.57%
MSFT220916P001900002020-10-13 3:08PM EDT2022-09-1623.6523.9026.700.00-6345534.78%
MSFT230120P001900002020-10-13 10:56AM EDT2023-01-2027.0026.3530.850.00-236635.66%