UK markets closed

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.
In the money
Show:ListStraddle
Strike:195.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030C001950002020-10-26 2:28PM EDT2020-10-3015.7515.0515.20-4.58-22.53%7318654.18%
MSFT201106C001950002020-10-26 1:56PM EDT2020-11-0616.6516.7016.85-4.25-20.33%189652.03%
MSFT201113C001950002020-10-26 1:06PM EDT2020-11-1317.5017.4017.65-4.61-20.85%132047.44%
MSFT201120C001950002020-10-26 2:57PM EDT2020-11-2018.5518.0518.25-4.33-18.92%721,63743.95%
MSFT201127C001950002020-10-26 1:17PM EDT2020-11-2718.5218.4519.00-5.13-21.69%112542.66%
MSFT201204C001950002020-10-26 12:24PM EDT2020-12-0420.2319.1019.75-3.10-13.29%2141.99%
MSFT201218C001950002020-10-26 2:08PM EDT2020-12-1820.8820.5520.85-4.32-17.14%672,68340.14%
MSFT210115C001950002020-10-26 2:45PM EDT2021-01-1522.8122.4022.85-4.34-15.99%1965,69038.31%
MSFT210219C001950002020-10-26 12:59PM EDT2021-02-1925.1024.7525.20-3.03-10.77%11630437.59%
MSFT210319C001950002020-10-26 1:59PM EDT2021-03-1926.4026.1526.50-2.55-8.81%825,78636.48%
MSFT210416C001950002020-10-26 1:35PM EDT2021-04-1626.7027.1527.75-5.00-15.77%614335.76%
MSFT210618C001950002020-10-26 1:34PM EDT2021-06-1829.6030.0030.50-3.90-11.64%42,03935.06%
MSFT210716C001950002020-10-08 3:56PM EDT2021-07-1633.2031.0531.650.00-12034.89%
MSFT210917C001950002020-10-12 9:30AM EDT2021-09-1739.8533.2533.800.00-433034.27%
MSFT220121C001950002020-10-26 2:35PM EDT2022-01-2137.6137.0537.90-3.19-7.82%81,25433.85%
MSFT220318C001950002020-10-23 11:32AM EDT2022-03-1841.8537.7040.000.00-45434.22%
MSFT220617C001950002020-10-23 3:43PM EDT2022-06-1745.3040.7042.400.00-287133.92%
MSFT220916C001950002020-10-26 11:44AM EDT2022-09-1643.5042.0044.30-3.40-7.25%1459333.39%
MSFT230120C001950002020-10-21 1:20PM EDT2023-01-2050.5044.7047.450.00-496933.42%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030P001950002020-10-26 3:09PM EDT2020-10-300.650.650.66+0.35+116.67%5,8692,64150.05%
MSFT201106P001950002020-10-26 3:03PM EDT2020-11-062.112.192.24+0.97+85.09%1,29387949.61%
MSFT201113P001950002020-10-26 3:08PM EDT2020-11-133.002.963.05+1.24+70.45%1371,08645.19%
MSFT201120P001950002020-10-26 3:06PM EDT2020-11-203.903.853.95+1.51+63.18%6207,71843.79%
MSFT201127P001950002020-10-26 3:00PM EDT2020-11-274.354.354.65+1.36+45.48%10839142.29%
MSFT201204P001950002020-10-26 2:18PM EDT2020-12-045.225.155.35+1.71+48.72%292741.44%
MSFT201218P001950002020-10-26 3:07PM EDT2020-12-186.556.506.70+1.85+39.36%2,2618,16440.58%
MSFT210115P001950002020-10-26 2:15PM EDT2021-01-158.408.208.50+1.92+29.63%1596,89638.10%
MSFT210219P001950002020-10-26 2:39PM EDT2021-02-1910.6510.7510.90+0.93+9.57%281,73537.54%
MSFT210319P001950002020-10-26 2:40PM EDT2021-03-1911.9012.1012.30+2.10+21.43%1162,28036.64%
MSFT210416P001950002020-10-26 11:28AM EDT2021-04-1613.0513.2013.40-0.56-4.11%1575535.63%
MSFT210618P001950002020-10-26 11:38AM EDT2021-06-1815.7516.2516.50+1.05+7.14%4722,28035.51%
MSFT210716P001950002020-10-26 12:29PM EDT2021-07-1616.6417.2017.65+1.69+11.30%3042335.32%
MSFT210917P001950002020-10-26 11:29AM EDT2021-09-1718.6519.5520.00+0.90+5.07%370134.94%
MSFT220121P001950002020-10-26 2:27PM EDT2022-01-2123.6523.6524.20+1.82+8.34%10085734.54%
MSFT220318P001950002020-10-14 11:46AM EDT2022-03-1821.9025.3026.000.00-110234.54%
MSFT220617P001950002020-10-13 11:01AM EDT2022-06-1724.7927.7028.350.00-2047834.18%
MSFT220916P001950002020-10-16 9:36AM EDT2022-09-1626.5528.3031.100.00-10051234.43%
MSFT230120P001950002020-10-26 12:23PM EDT2023-01-2032.2932.2535.30-0.21-0.65%37235.29%