UK Markets close in 6 hrs 34 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.54+1.72 (+0.83%)
At close: 4:00PM EDT

210.19 +0.65 (0.31%)
Before hours: 4:56AM EDT

In the money
Show:ListStraddle
Strike:215.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002C002150002020-09-28 3:59PM EDT2020-10-020.750.000.000.00-15,73306.25%
MSFT201009C002150002020-09-28 3:59PM EDT2020-10-092.050.000.000.00-2,26603.13%
MSFT201016C002150002020-09-28 3:59PM EDT2020-10-163.200.000.000.00-2,27603.13%
MSFT201023C002150002020-09-28 3:39PM EDT2020-10-234.750.000.000.00-32503.13%
MSFT201218C002150002020-09-28 3:57PM EDT2020-12-1811.390.000.000.00-30501.56%
MSFT210115C002150002020-09-28 3:57PM EDT2021-01-1513.400.000.000.00-42201.56%
MSFT210219C002150002020-09-28 12:39PM EDT2021-02-1915.300.000.000.00-2400.78%
MSFT210416C002150002020-09-28 3:51PM EDT2021-04-1618.150.000.000.00-2200.78%
MSFT210716C002150002020-09-28 10:46AM EDT2021-07-1621.730.000.000.00-1400.78%
MSFT210917C002150002020-09-28 12:57PM EDT2021-09-1723.950.000.000.00-500.78%
MSFT220121C002150002020-09-28 2:12PM EDT2022-01-2127.940.000.000.00-300.39%
MSFT230120C002150002020-09-28 11:23AM EDT2023-01-2038.310.000.000.00-4200.39%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002P002150002020-09-28 3:56PM EDT2020-10-026.590.000.000.00-15800.00%
MSFT201009P002150002020-09-28 3:37PM EDT2020-10-097.850.000.000.00-16200.00%
MSFT201106P002150002020-09-28 12:56PM EDT2020-11-0613.400.000.000.00-9200.00%
MSFT201120P002150002020-09-28 3:53PM EDT2020-11-2015.100.000.000.00-11400.00%
MSFT201218P002150002020-09-28 11:07AM EDT2020-12-1817.600.000.000.00-1800.00%
MSFT210115P002150002020-09-25 3:38PM EDT2021-01-1519.000.000.000.00-1000.00%
MSFT210319P002150002020-09-28 2:01PM EDT2021-03-1923.000.000.000.00-14800.00%
MSFT210416P002150002020-09-28 2:01PM EDT2021-04-1624.150.000.000.00-1700.00%
MSFT210716P002150002020-09-08 2:22PM EDT2021-07-1633.950.000.000.00-3600.00%
MSFT210917P002150002020-09-04 10:12AM EDT2021-09-1734.070.000.000.00-100.00%
MSFT230120P002150002020-09-25 1:40PM EDT2023-01-2046.340.000.000.00-100.00%
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