UK markets closed
NIKKEI 225
23,494.34-22.25(-0.09%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
38.52-1.33(-3.34%)
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.
Strike:210.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201030C00210000 | 2020-10-26 3:22PM EDT | 2020-10-30 | 5.00 | 4.95 | 5.05 | -3.39 | -40.41% | 8,234 | 4,288 | 54.10% |
| MSFT201106C00210000 | 2020-10-26 3:21PM EDT | 2020-11-06 | 6.90 | 6.85 | 6.95 | -3.40 | -33.01% | 1,212 | 2,359 | 47.79% |
| MSFT201113C00210000 | 2020-10-26 3:19PM EDT | 2020-11-13 | 7.83 | 7.85 | 8.00 | -3.55 | -31.20% | 306 | 2,229 | 43.49% |
| MSFT201120C00210000 | 2020-10-26 3:22PM EDT | 2020-11-20 | 8.69 | 8.70 | 8.85 | -3.51 | -28.77% | 3,180 | 12,774 | 40.99% |
| MSFT201127C00210000 | 2020-10-26 3:19PM EDT | 2020-11-27 | 9.25 | 9.05 | 9.40 | -3.60 | -28.02% | 240 | 105 | 38.57% |
| MSFT201204C00210000 | 2020-10-26 3:22PM EDT | 2020-12-04 | 10.25 | 10.10 | 10.30 | -3.17 | -23.62% | 120 | 14 | 38.29% |
| MSFT201218C00210000 | 2020-10-26 3:22PM EDT | 2020-12-18 | 11.72 | 11.65 | 11.80 | -3.36 | -22.28% | 2,349 | 6,228 | 37.63% |
| MSFT210115C00210000 | 2020-10-26 3:18PM EDT | 2021-01-15 | 13.90 | 13.80 | 14.10 | -3.40 | -19.65% | 1,519 | 14,724 | 36.35% |
| MSFT210219C00210000 | 2020-10-26 3:17PM EDT | 2021-02-19 | 16.65 | 16.25 | 16.60 | -3.20 | -16.12% | 162 | 1,737 | 35.74% |
| MSFT210319C00210000 | 2020-10-26 3:17PM EDT | 2021-03-19 | 18.15 | 17.80 | 18.10 | -3.28 | -15.31% | 263 | 19,733 | 34.96% |
| MSFT210416C00210000 | 2020-10-26 3:15PM EDT | 2021-04-16 | 19.45 | 19.25 | 19.50 | -2.77 | -12.47% | 117 | 946 | 34.45% |
| MSFT210618C00210000 | 2020-10-26 3:02PM EDT | 2021-06-18 | 22.75 | 22.25 | 22.55 | -2.60 | -10.26% | 180 | 8,839 | 34.07% |
| MSFT210716C00210000 | 2020-10-26 2:08PM EDT | 2021-07-16 | 23.70 | 23.30 | 23.70 | -2.78 | -10.50% | 14 | 296 | 33.84% |
| MSFT210917C00210000 | 2020-10-26 3:18PM EDT | 2021-09-17 | 25.85 | 25.65 | 26.15 | -3.05 | -10.55% | 23 | 1,426 | 33.53% |
| MSFT220121C00210000 | 2020-10-26 3:16PM EDT | 2022-01-21 | 30.20 | 30.10 | 30.45 | -3.30 | -9.85% | 133 | 4,114 | 33.17% |
| MSFT220318C00210000 | 2020-10-26 2:48PM EDT | 2022-03-18 | 32.03 | 30.85 | 32.75 | -2.82 | -8.09% | 14 | 254 | 33.66% |
| MSFT220617C00210000 | 2020-10-23 3:43PM EDT | 2022-06-17 | 37.75 | 33.35 | 35.15 | 0.00 | - | 139 | 1,106 | 33.29% |
| MSFT220916C00210000 | 2020-10-26 1:38PM EDT | 2022-09-16 | 35.60 | 36.20 | 37.85 | -4.05 | -10.21% | 25 | 1,685 | 33.42% |
| MSFT230120C00210000 | 2020-10-26 3:11PM EDT | 2023-01-20 | 39.86 | 39.20 | 40.45 | -2.14 | -5.10% | 46 | 823 | 32.87% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201030P00210000 | 2020-10-26 3:20PM EDT | 2020-10-30 | 5.52 | 5.55 | 5.65 | +3.21 | +138.96% | 7,818 | 5,328 | 54.07% |
| MSFT201106P00210000 | 2020-10-26 3:17PM EDT | 2020-11-06 | 7.35 | 7.35 | 7.50 | +3.28 | +80.59% | 3,129 | 3,590 | 47.45% |
| MSFT201113P00210000 | 2020-10-26 3:10PM EDT | 2020-11-13 | 8.22 | 8.35 | 8.50 | +2.99 | +57.17% | 194 | 2,107 | 42.96% |
| MSFT201120P00210000 | 2020-10-26 3:00PM EDT | 2020-11-20 | 9.35 | 9.55 | 9.70 | +3.00 | +47.24% | 1,629 | 6,379 | 42.10% |
| MSFT201127P00210000 | 2020-10-26 3:15PM EDT | 2020-11-27 | 10.37 | 10.15 | 10.50 | +3.22 | +45.03% | 63 | 184 | 40.56% |
| MSFT201204P00210000 | 2020-10-26 3:13PM EDT | 2020-12-04 | 11.10 | 11.05 | 11.35 | +3.08 | +38.40% | 115 | 74 | 39.92% |
| MSFT201218P00210000 | 2020-10-26 3:15PM EDT | 2020-12-18 | 12.65 | 12.70 | 12.80 | +3.35 | +36.02% | 2,576 | 7,166 | 38.87% |
| MSFT210115P00210000 | 2020-10-26 3:17PM EDT | 2021-01-15 | 14.70 | 14.65 | 14.90 | +3.35 | +29.52% | 295 | 10,234 | 36.87% |
| MSFT210219P00210000 | 2020-10-26 3:12PM EDT | 2021-02-19 | 17.40 | 17.30 | 17.55 | +3.25 | +22.97% | 200 | 1,386 | 36.48% |
| MSFT210319P00210000 | 2020-10-26 3:10PM EDT | 2021-03-19 | 18.91 | 18.85 | 19.15 | +2.90 | +18.11% | 57 | 1,902 | 35.83% |
| MSFT210416P00210000 | 2020-10-26 3:18PM EDT | 2021-04-16 | 20.35 | 20.20 | 20.45 | +3.25 | +19.01% | 67 | 1,059 | 35.07% |
| MSFT210618P00210000 | 2020-10-26 1:52PM EDT | 2021-06-18 | 23.60 | 23.45 | 23.75 | +2.88 | +13.90% | 18 | 2,468 | 34.98% |
| MSFT210716P00210000 | 2020-10-26 2:23PM EDT | 2021-07-16 | 24.60 | 24.50 | 24.85 | +2.55 | +11.56% | 50 | 217 | 34.64% |
| MSFT210917P00210000 | 2020-10-26 9:51AM EDT | 2021-09-17 | 24.45 | 27.00 | 27.50 | +0.02 | +0.08% | 1 | 4,145 | 34.51% |
| MSFT220121P00210000 | 2020-10-26 2:40PM EDT | 2022-01-21 | 31.10 | 31.25 | 31.90 | +2.40 | +8.36% | 187 | 1,971 | 34.12% |
| MSFT220318P00210000 | 2020-10-26 11:36AM EDT | 2022-03-18 | 32.95 | 32.25 | 34.65 | +4.50 | +15.82% | 1 | 373 | 35.03% |
| MSFT220617P00210000 | 2020-10-09 2:27PM EDT | 2022-06-17 | 34.30 | 35.10 | 36.95 | 0.00 | - | 39 | 1,558 | 34.46% |
| MSFT220916P00210000 | 2020-10-26 10:25AM EDT | 2022-09-16 | 35.60 | 37.40 | 39.50 | -0.33 | -0.92% | 2 | 1,030 | 34.39% |
| MSFT230120P00210000 | 2020-10-26 3:08PM EDT | 2023-01-20 | 41.37 | 40.35 | 42.40 | +1.87 | +4.73% | 18 | 102 | 34.02% |
© 2020 Verizon Media. All rights reserved.
