UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.40-6.83 (-3.16%)
As of 3:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030C002100002020-10-26 3:22PM EDT2020-10-305.004.955.05-3.39-40.41%8,2344,28854.10%
MSFT201106C002100002020-10-26 3:21PM EDT2020-11-066.906.856.95-3.40-33.01%1,2122,35947.79%
MSFT201113C002100002020-10-26 3:19PM EDT2020-11-137.837.858.00-3.55-31.20%3062,22943.49%
MSFT201120C002100002020-10-26 3:22PM EDT2020-11-208.698.708.85-3.51-28.77%3,18012,77440.99%
MSFT201127C002100002020-10-26 3:19PM EDT2020-11-279.259.059.40-3.60-28.02%24010538.57%
MSFT201204C002100002020-10-26 3:22PM EDT2020-12-0410.2510.1010.30-3.17-23.62%1201438.29%
MSFT201218C002100002020-10-26 3:22PM EDT2020-12-1811.7211.6511.80-3.36-22.28%2,3496,22837.63%
MSFT210115C002100002020-10-26 3:18PM EDT2021-01-1513.9013.8014.10-3.40-19.65%1,51914,72436.35%
MSFT210219C002100002020-10-26 3:17PM EDT2021-02-1916.6516.2516.60-3.20-16.12%1621,73735.74%
MSFT210319C002100002020-10-26 3:17PM EDT2021-03-1918.1517.8018.10-3.28-15.31%26319,73334.96%
MSFT210416C002100002020-10-26 3:15PM EDT2021-04-1619.4519.2519.50-2.77-12.47%11794634.45%
MSFT210618C002100002020-10-26 3:02PM EDT2021-06-1822.7522.2522.55-2.60-10.26%1808,83934.07%
MSFT210716C002100002020-10-26 2:08PM EDT2021-07-1623.7023.3023.70-2.78-10.50%1429633.84%
MSFT210917C002100002020-10-26 3:18PM EDT2021-09-1725.8525.6526.15-3.05-10.55%231,42633.53%
MSFT220121C002100002020-10-26 3:16PM EDT2022-01-2130.2030.1030.45-3.30-9.85%1334,11433.17%
MSFT220318C002100002020-10-26 2:48PM EDT2022-03-1832.0330.8532.75-2.82-8.09%1425433.66%
MSFT220617C002100002020-10-23 3:43PM EDT2022-06-1737.7533.3535.150.00-1391,10633.29%
MSFT220916C002100002020-10-26 1:38PM EDT2022-09-1635.6036.2037.85-4.05-10.21%251,68533.42%
MSFT230120C002100002020-10-26 3:11PM EDT2023-01-2039.8639.2040.45-2.14-5.10%4682332.87%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030P002100002020-10-26 3:20PM EDT2020-10-305.525.555.65+3.21+138.96%7,8185,32854.07%
MSFT201106P002100002020-10-26 3:17PM EDT2020-11-067.357.357.50+3.28+80.59%3,1293,59047.45%
MSFT201113P002100002020-10-26 3:10PM EDT2020-11-138.228.358.50+2.99+57.17%1942,10742.96%
MSFT201120P002100002020-10-26 3:00PM EDT2020-11-209.359.559.70+3.00+47.24%1,6296,37942.10%
MSFT201127P002100002020-10-26 3:15PM EDT2020-11-2710.3710.1510.50+3.22+45.03%6318440.56%
MSFT201204P002100002020-10-26 3:13PM EDT2020-12-0411.1011.0511.35+3.08+38.40%1157439.92%
MSFT201218P002100002020-10-26 3:15PM EDT2020-12-1812.6512.7012.80+3.35+36.02%2,5767,16638.87%
MSFT210115P002100002020-10-26 3:17PM EDT2021-01-1514.7014.6514.90+3.35+29.52%29510,23436.87%
MSFT210219P002100002020-10-26 3:12PM EDT2021-02-1917.4017.3017.55+3.25+22.97%2001,38636.48%
MSFT210319P002100002020-10-26 3:10PM EDT2021-03-1918.9118.8519.15+2.90+18.11%571,90235.83%
MSFT210416P002100002020-10-26 3:18PM EDT2021-04-1620.3520.2020.45+3.25+19.01%671,05935.07%
MSFT210618P002100002020-10-26 1:52PM EDT2021-06-1823.6023.4523.75+2.88+13.90%182,46834.98%
MSFT210716P002100002020-10-26 2:23PM EDT2021-07-1624.6024.5024.85+2.55+11.56%5021734.64%
MSFT210917P002100002020-10-26 9:51AM EDT2021-09-1724.4527.0027.50+0.02+0.08%14,14534.51%
MSFT220121P002100002020-10-26 2:40PM EDT2022-01-2131.1031.2531.90+2.40+8.36%1871,97134.12%
MSFT220318P002100002020-10-26 11:36AM EDT2022-03-1832.9532.2534.65+4.50+15.82%137335.03%
MSFT220617P002100002020-10-09 2:27PM EDT2022-06-1734.3035.1036.950.00-391,55834.46%
MSFT220916P002100002020-10-26 10:25AM EDT2022-09-1635.6037.4039.50-0.33-0.92%21,03034.39%
MSFT230120P002100002020-10-26 3:08PM EDT2023-01-2041.3740.3542.40+1.87+4.73%1810234.02%