UK markets open in 7 hours 35 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.33+3.07 (+1.48%)
At close: 4:00PM EDT

211.00 +0.67 (0.32%)
After hours: 7:19PM EDT

In the money
Show:ListStraddle
Strike:205.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002C002050002020-09-30 3:57PM EDT2020-10-026.405.206.60+2.54+65.80%2,2775,31143.51%
MSFT201009C002050002020-09-30 3:56PM EDT2020-10-097.676.857.25+2.04+36.23%7411,47529.44%
MSFT201016C002050002020-09-30 3:55PM EDT2020-10-168.787.958.55+2.03+30.07%1,223030.64%
MSFT201023C002050002020-09-30 3:56PM EDT2020-10-2310.459.3011.00+1.76+20.25%104037.93%
MSFT201030C002050002020-09-30 2:19PM EDT2020-10-3011.1510.6511.55+1.40+14.36%15964135.73%
MSFT201106C002050002020-09-30 3:13PM EDT2020-11-0612.7011.7513.30+1.35+11.89%158839.00%
MSFT201120C002050002020-09-30 3:57PM EDT2020-11-2014.7013.9514.85+1.80+13.95%3963,60038.40%
MSFT201218C002050002020-09-30 3:56PM EDT2020-12-1817.0016.0517.05+1.78+11.70%1182,40136.72%
MSFT210115C002050002020-09-30 2:43PM EDT2021-01-1518.9018.2018.85+1.90+11.18%2901,60835.65%
MSFT210219C002050002020-09-30 3:02PM EDT2021-02-1920.4520.3521.05+1.10+5.68%11035.28%
MSFT210319C002050002020-09-30 2:23PM EDT2021-03-1921.9521.6522.35+1.76+8.72%13361334.59%
MSFT210416C002050002020-09-30 11:31AM EDT2021-04-1623.8022.9523.55+0.86+3.75%8034.05%
MSFT210618C002050002020-09-30 3:19PM EDT2021-06-1825.1525.7026.35+0.75+3.07%3495133.71%
MSFT210716C002050002020-09-28 10:17AM EDT2021-07-1627.4626.7027.30+0.90+3.39%2033.35%
MSFT210917C002050002020-09-30 1:43PM EDT2021-09-1729.8528.5529.50+2.40+8.74%8926632.97%
MSFT220121C002050002020-09-30 12:29PM EDT2022-01-2134.1932.4033.65+2.92+9.34%456632.75%
MSFT230120C002050002020-09-30 2:52PM EDT2023-01-2042.5040.7045.00+1.85+4.55%129733.94%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002P002050002020-09-30 3:57PM EDT2020-10-020.510.380.59-1.02-66.67%8,5145,30231.35%
MSFT201009P002050002020-09-30 3:59PM EDT2020-10-091.721.621.96-1.53-47.08%1,946029.79%
MSFT201016P002050002020-09-30 3:58PM EDT2020-10-162.742.883.15-1.64-37.44%1,66117,16630.23%
MSFT201023P002050002020-09-30 1:25PM EDT2020-10-234.302.305.00-1.25-22.52%6735934.66%
MSFT201030P002050002020-09-30 3:38PM EDT2020-10-305.825.306.00-1.33-18.60%23243334.80%
MSFT201106P002050002020-09-30 3:48PM EDT2020-11-067.537.057.70-1.57-17.25%1116437.98%
MSFT201120P002050002020-09-30 3:55PM EDT2020-11-208.978.959.85-1.74-16.25%280039.48%
MSFT201218P002050002020-09-30 3:53PM EDT2020-12-1811.2011.3512.50-1.85-14.18%1923,07338.77%
MSFT210115P002050002020-09-30 3:58PM EDT2021-01-1513.0013.2013.50-1.85-12.46%502,45735.62%
MSFT210219P002050002020-09-30 11:55AM EDT2021-02-1915.0015.3517.05-2.25-13.04%1685137.90%
MSFT210319P002050002020-09-30 3:35PM EDT2021-03-1917.6516.7517.35-0.75-4.08%862,32335.19%
MSFT210416P002050002020-09-30 2:16PM EDT2021-04-1617.5018.0019.90-2.10-10.71%2790936.85%
MSFT210618P002050002020-09-30 3:24PM EDT2021-06-1821.7720.9023.00-0.83-3.67%5193636.60%
MSFT210716P002050002020-09-29 1:08PM EDT2021-07-1623.5021.8524.450.00-678536.78%
MSFT210917P002050002020-09-25 3:50PM EDT2021-09-1725.9524.2024.800.00-7971,30733.78%
MSFT220121P002050002020-09-29 2:50PM EDT2022-01-2129.2528.2029.050.00-2570433.57%
MSFT230120P002050002020-09-25 3:57PM EDT2023-01-2040.4036.5039.500.00-1733.84%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more