UK markets closed
NIKKEI 225
23,494.34-22.25(-0.09%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
38.51-1.34(-3.36%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.27-6.96 (-3.22%)
As of 3:25PM EDT. Market open.
Strike:195.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201030C00195000 | 2020-10-26 2:28PM EDT | 2020-10-30 | 15.75 | 15.05 | 15.20 | -4.58 | -22.53% | 73 | 186 | 54.18% |
| MSFT201106C00195000 | 2020-10-26 1:56PM EDT | 2020-11-06 | 16.65 | 16.70 | 16.85 | -4.25 | -20.33% | 18 | 96 | 52.03% |
| MSFT201113C00195000 | 2020-10-26 1:06PM EDT | 2020-11-13 | 17.50 | 17.40 | 17.65 | -4.61 | -20.85% | 13 | 20 | 47.44% |
| MSFT201120C00195000 | 2020-10-26 2:57PM EDT | 2020-11-20 | 18.55 | 18.05 | 18.25 | -4.33 | -18.92% | 72 | 1,637 | 43.95% |
| MSFT201127C00195000 | 2020-10-26 1:17PM EDT | 2020-11-27 | 18.52 | 18.45 | 19.00 | -5.13 | -21.69% | 11 | 25 | 42.66% |
| MSFT201204C00195000 | 2020-10-26 12:24PM EDT | 2020-12-04 | 20.23 | 19.10 | 19.75 | -3.10 | -13.29% | 2 | 1 | 41.99% |
| MSFT201218C00195000 | 2020-10-26 2:08PM EDT | 2020-12-18 | 20.88 | 20.55 | 20.85 | -4.32 | -17.14% | 67 | 2,683 | 40.14% |
| MSFT210115C00195000 | 2020-10-26 2:45PM EDT | 2021-01-15 | 22.81 | 22.40 | 22.85 | -4.34 | -15.99% | 196 | 5,690 | 38.31% |
| MSFT210219C00195000 | 2020-10-26 12:59PM EDT | 2021-02-19 | 25.10 | 24.75 | 25.20 | -3.03 | -10.77% | 116 | 304 | 37.59% |
| MSFT210319C00195000 | 2020-10-26 1:59PM EDT | 2021-03-19 | 26.40 | 26.15 | 26.50 | -2.55 | -8.81% | 82 | 5,786 | 36.48% |
| MSFT210416C00195000 | 2020-10-26 1:35PM EDT | 2021-04-16 | 26.70 | 27.15 | 27.75 | -5.00 | -15.77% | 6 | 143 | 35.76% |
| MSFT210618C00195000 | 2020-10-26 1:34PM EDT | 2021-06-18 | 29.60 | 30.00 | 30.50 | -3.90 | -11.64% | 4 | 2,039 | 35.06% |
| MSFT210716C00195000 | 2020-10-08 3:56PM EDT | 2021-07-16 | 33.20 | 31.05 | 31.65 | 0.00 | - | 1 | 20 | 34.89% |
| MSFT210917C00195000 | 2020-10-12 9:30AM EDT | 2021-09-17 | 39.85 | 33.25 | 33.80 | 0.00 | - | 4 | 330 | 34.27% |
| MSFT220121C00195000 | 2020-10-26 2:35PM EDT | 2022-01-21 | 37.61 | 37.05 | 37.90 | -3.19 | -7.82% | 8 | 1,254 | 33.85% |
| MSFT220318C00195000 | 2020-10-23 11:32AM EDT | 2022-03-18 | 41.85 | 37.70 | 40.00 | 0.00 | - | 4 | 54 | 34.22% |
| MSFT220617C00195000 | 2020-10-23 3:43PM EDT | 2022-06-17 | 45.30 | 40.70 | 42.40 | 0.00 | - | 28 | 71 | 33.92% |
| MSFT220916C00195000 | 2020-10-26 11:44AM EDT | 2022-09-16 | 43.50 | 42.00 | 44.30 | -3.40 | -7.25% | 14 | 593 | 33.39% |
| MSFT230120C00195000 | 2020-10-21 1:20PM EDT | 2023-01-20 | 50.50 | 44.70 | 47.45 | 0.00 | - | 49 | 69 | 33.42% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201030P00195000 | 2020-10-26 3:09PM EDT | 2020-10-30 | 0.65 | 0.65 | 0.66 | +0.35 | +116.67% | 5,869 | 2,641 | 50.05% |
| MSFT201106P00195000 | 2020-10-26 3:03PM EDT | 2020-11-06 | 2.11 | 2.19 | 2.24 | +0.97 | +85.09% | 1,293 | 879 | 49.61% |
| MSFT201113P00195000 | 2020-10-26 3:08PM EDT | 2020-11-13 | 3.00 | 2.96 | 3.05 | +1.24 | +70.45% | 137 | 1,086 | 45.19% |
| MSFT201120P00195000 | 2020-10-26 3:06PM EDT | 2020-11-20 | 3.90 | 3.85 | 3.95 | +1.51 | +63.18% | 620 | 7,718 | 43.79% |
| MSFT201127P00195000 | 2020-10-26 3:00PM EDT | 2020-11-27 | 4.35 | 4.35 | 4.65 | +1.36 | +45.48% | 108 | 391 | 42.29% |
| MSFT201204P00195000 | 2020-10-26 2:18PM EDT | 2020-12-04 | 5.22 | 5.15 | 5.35 | +1.71 | +48.72% | 29 | 27 | 41.44% |
| MSFT201218P00195000 | 2020-10-26 3:07PM EDT | 2020-12-18 | 6.55 | 6.50 | 6.70 | +1.85 | +39.36% | 2,261 | 8,164 | 40.58% |
| MSFT210115P00195000 | 2020-10-26 2:15PM EDT | 2021-01-15 | 8.40 | 8.20 | 8.50 | +1.92 | +29.63% | 159 | 6,896 | 38.10% |
| MSFT210219P00195000 | 2020-10-26 2:39PM EDT | 2021-02-19 | 10.65 | 10.75 | 10.90 | +0.93 | +9.57% | 28 | 1,735 | 37.54% |
| MSFT210319P00195000 | 2020-10-26 2:40PM EDT | 2021-03-19 | 11.90 | 12.10 | 12.30 | +2.10 | +21.43% | 116 | 2,280 | 36.64% |
| MSFT210416P00195000 | 2020-10-26 11:28AM EDT | 2021-04-16 | 13.05 | 13.20 | 13.40 | -0.56 | -4.11% | 15 | 755 | 35.63% |
| MSFT210618P00195000 | 2020-10-26 11:38AM EDT | 2021-06-18 | 15.75 | 16.25 | 16.50 | +1.05 | +7.14% | 472 | 2,280 | 35.51% |
| MSFT210716P00195000 | 2020-10-26 12:29PM EDT | 2021-07-16 | 16.64 | 17.20 | 17.65 | +1.69 | +11.30% | 30 | 423 | 35.32% |
| MSFT210917P00195000 | 2020-10-26 11:29AM EDT | 2021-09-17 | 18.65 | 19.55 | 20.00 | +0.90 | +5.07% | 3 | 701 | 34.94% |
| MSFT220121P00195000 | 2020-10-26 2:27PM EDT | 2022-01-21 | 23.65 | 23.65 | 24.20 | +1.82 | +8.34% | 100 | 857 | 34.54% |
| MSFT220318P00195000 | 2020-10-14 11:46AM EDT | 2022-03-18 | 21.90 | 25.30 | 26.00 | 0.00 | - | 1 | 102 | 34.54% |
| MSFT220617P00195000 | 2020-10-13 11:01AM EDT | 2022-06-17 | 24.79 | 27.70 | 28.35 | 0.00 | - | 20 | 478 | 34.18% |
| MSFT220916P00195000 | 2020-10-16 9:36AM EDT | 2022-09-16 | 26.55 | 28.30 | 31.10 | 0.00 | - | 100 | 512 | 34.43% |
| MSFT230120P00195000 | 2020-10-26 12:23PM EDT | 2023-01-20 | 32.29 | 32.25 | 35.30 | -0.21 | -0.65% | 3 | 72 | 35.29% |
© 2020 Verizon Media. All rights reserved.
