UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.77-6.46 (-2.99%)
As of 3:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030C002000002020-10-26 2:53PM EDT2020-10-3011.2211.2511.40-5.53-33.01%1,44999052.20%
MSFT201106C002000002020-10-26 2:35PM EDT2020-11-0613.2512.8513.25-4.73-26.31%11718349.66%
MSFT201113C002000002020-10-26 2:25PM EDT2020-11-1314.0813.9014.25-3.98-22.04%178445.52%
MSFT201120C002000002020-10-26 2:45PM EDT2020-11-2014.8014.7014.90-4.50-23.32%3562,81542.21%
MSFT201127C002000002020-10-26 2:40PM EDT2020-11-2715.6015.1015.75-3.89-19.96%174041.22%
MSFT201204C002000002020-10-26 11:07AM EDT2020-12-0417.3815.8516.40-3.07-15.01%15440.02%
MSFT201218C002000002020-10-26 2:40PM EDT2020-12-1817.8817.4517.65-3.82-17.60%454,46738.67%
MSFT210115C002000002020-10-26 2:55PM EDT2021-01-1519.6519.4019.70-4.05-17.09%24625,42736.92%
MSFT210219C002000002020-10-26 2:52PM EDT2021-02-1922.0021.8522.25-3.74-14.53%12782536.62%
MSFT210319C002000002020-10-26 2:11PM EDT2021-03-1923.5023.2023.75-3.75-13.76%237,13635.90%
MSFT210416C002000002020-10-26 1:52PM EDT2021-04-1624.6024.5024.95-3.96-13.87%354535.06%
MSFT210618C002000002020-10-26 2:48PM EDT2021-06-1827.5127.3527.85-3.44-11.11%1175,18834.54%
MSFT210716C002000002020-10-26 1:17PM EDT2021-07-1628.3528.5529.00-3.95-12.23%1134834.35%
MSFT210917C002000002020-10-26 11:15AM EDT2021-09-1731.0030.5531.30-1.03-3.22%542,61233.91%
MSFT220121C002000002020-10-26 2:53PM EDT2022-01-2135.1034.5535.55-3.60-9.30%11810,00233.59%
MSFT220318C002000002020-10-26 2:04PM EDT2022-03-1837.0035.3537.40-3.40-8.42%1128333.66%
MSFT220617C002000002020-10-26 2:46PM EDT2022-06-1738.6537.9039.85-3.90-9.17%61,24133.40%
MSFT220916C002000002020-10-26 1:24PM EDT2022-09-1641.1040.5041.70-3.90-8.67%1173,10732.82%
MSFT230120C002000002020-10-26 2:12PM EDT2023-01-2044.3944.0045.20-3.26-6.84%3064033.14%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030P002000002020-10-26 2:53PM EDT2020-10-301.501.451.49+0.94+167.86%8,2155,46850.98%
MSFT201106P002000002020-10-26 2:55PM EDT2020-11-063.303.303.40+1.44+77.42%2,5421,41649.04%
MSFT201113P002000002020-10-26 2:55PM EDT2020-11-134.274.154.30+1.72+67.45%23456244.46%
MSFT201120P002000002020-10-26 2:55PM EDT2020-11-205.255.205.35+1.90+56.72%3,05121,14143.31%
MSFT201127P002000002020-10-26 2:45PM EDT2020-11-275.965.806.10+2.01+50.89%19043841.75%
MSFT201204P002000002020-10-26 1:31PM EDT2020-12-046.806.556.95+2.10+44.68%207841.29%
MSFT201218P002000002020-10-26 2:50PM EDT2020-12-188.358.158.25+2.44+41.29%2,1319,06439.92%
MSFT210115P002000002020-10-26 2:45PM EDT2021-01-1510.169.9510.30+2.44+31.61%76914,44537.93%
MSFT210219P002000002020-10-26 2:35PM EDT2021-02-1912.5712.5012.80+2.37+23.24%901,99137.35%
MSFT210319P002000002020-10-26 2:35PM EDT2021-03-1914.0013.9014.30+2.45+21.21%483,21436.55%
MSFT210416P002000002020-10-26 1:18PM EDT2021-04-1615.5015.1015.50+2.65+20.62%2431,19035.66%
MSFT210618P002000002020-10-26 2:25PM EDT2021-06-1818.6018.3018.70+2.25+13.76%5434,97035.53%
MSFT210716P002000002020-10-26 1:30PM EDT2021-07-1620.0019.3019.85+2.95+17.30%1143335.29%
MSFT210917P002000002020-10-26 1:38PM EDT2021-09-1722.3021.8022.35+2.84+14.59%512,82235.02%
MSFT220121P002000002020-10-26 1:43PM EDT2022-01-2126.6025.7526.50+2.57+10.69%433,63434.43%
MSFT220318P002000002020-10-23 11:39AM EDT2022-03-1826.2026.8528.850.00-16134.98%
MSFT220617P002000002020-10-26 12:57PM EDT2022-06-1731.0029.5531.60+2.65+9.35%595634.93%
MSFT220916P002000002020-10-23 1:15PM EDT2022-09-1630.4531.7533.550.00-263934.34%
MSFT230120P002000002020-10-26 2:38PM EDT2023-01-2035.8034.9036.95+2.68+8.09%95734.47%