UK markets closed
NIKKEI 225
23,185.12-353.98(-1.50%)HANG SENG
23,459.05+183.52(+0.79%)CRUDE OIL
39.87+0.58(+1.48%)
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
210.33 0.00 (0.00%)
After hours: 4:50PM EDT
Strike:230.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201002C00230000 | 2020-09-30 2:53PM EDT | 2020-10-02 | 0.01 | 0.01 | 0.02 | 0.00 | - | 64 | 2,725 | 40.63% |
| MSFT201009C00230000 | 2020-09-30 3:58PM EDT | 2020-10-09 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 482 | 3,031 | 29.79% |
| MSFT201016C00230000 | 2020-09-30 3:55PM EDT | 2020-10-16 | 0.42 | 0.40 | 0.45 | +0.01 | +2.44% | 3,231 | 0 | 28.64% |
| MSFT201023C00230000 | 2020-09-30 3:57PM EDT | 2020-10-23 | 1.17 | 1.05 | 1.27 | +0.13 | +12.50% | 249 | 1,015 | 32.06% |
| MSFT201030C00230000 | 2020-09-30 3:58PM EDT | 2020-10-30 | 1.78 | 1.50 | 1.95 | +0.28 | +18.67% | 139 | 1,507 | 32.63% |
| MSFT201106C00230000 | 2020-09-30 2:36PM EDT | 2020-11-06 | 2.95 | 2.04 | 3.15 | +0.45 | +18.00% | 34 | 216 | 35.59% |
| MSFT201120C00230000 | 2020-09-30 3:58PM EDT | 2020-11-20 | 4.30 | 3.25 | 4.30 | +0.60 | +16.22% | 466 | 13,435 | 34.95% |
| MSFT201218C00230000 | 2020-09-30 3:30PM EDT | 2020-12-18 | 6.30 | 5.85 | 6.35 | +0.80 | +14.55% | 172 | 9,253 | 34.22% |
| MSFT210115C00230000 | 2020-09-30 3:55PM EDT | 2021-01-15 | 7.91 | 7.60 | 8.10 | +0.76 | +10.63% | 1,205 | 0 | 33.67% |
| MSFT210219C00230000 | 2020-09-30 3:24PM EDT | 2021-02-19 | 9.20 | 9.85 | 10.25 | -0.10 | -1.08% | 418 | 1,922 | 33.62% |
| MSFT210319C00230000 | 2020-09-30 3:50PM EDT | 2021-03-19 | 11.50 | 11.05 | 11.65 | +1.07 | +10.26% | 441 | 18,626 | 33.29% |
| MSFT210416C00230000 | 2020-09-30 2:22PM EDT | 2021-04-16 | 13.00 | 12.25 | 12.85 | +1.30 | +11.11% | 47 | 330 | 32.87% |
| MSFT210618C00230000 | 2020-09-30 3:39PM EDT | 2021-06-18 | 15.55 | 15.15 | 15.65 | +1.05 | +7.24% | 66 | 6,944 | 32.67% |
| MSFT210716C00230000 | 2020-09-30 11:47AM EDT | 2021-07-16 | 16.85 | 14.20 | 16.70 | +1.65 | +10.86% | 44 | 7,587 | 32.48% |
| MSFT210917C00230000 | 2020-09-30 1:54PM EDT | 2021-09-17 | 18.85 | 18.45 | 19.05 | +1.45 | +8.33% | 20 | 1,452 | 32.31% |
| MSFT220121C00230000 | 2020-09-30 3:16PM EDT | 2022-01-21 | 22.35 | 21.60 | 23.30 | +0.85 | +3.95% | 36 | 3,946 | 32.18% |
| MSFT220318C00230000 | 2020-09-30 1:06PM EDT | 2022-03-18 | 27.40 | 23.90 | 27.15 | +4.00 | +17.09% | 2 | 437 | 34.24% |
| MSFT220617C00230000 | 2020-09-30 11:18AM EDT | 2022-06-17 | 27.00 | 25.15 | 28.55 | +1.36 | +5.30% | 3 | 934 | 32.92% |
| MSFT220916C00230000 | 2020-09-30 2:11PM EDT | 2022-09-16 | 29.90 | 29.00 | 31.10 | -0.02 | -0.07% | 4 | 1,363 | 32.93% |
| MSFT230120C00230000 | 2020-09-25 3:59PM EDT | 2023-01-20 | 32.25 | 31.10 | 35.85 | -0.55 | -1.68% | 3 | 232 | 34.10% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201002P00230000 | 2020-09-30 12:08PM EDT | 2020-10-02 | 18.57 | 18.90 | 20.45 | -3.56 | -16.09% | 15 | 0 | 78.47% |
| MSFT201009P00230000 | 2020-09-30 11:26AM EDT | 2020-10-09 | 19.45 | 18.60 | 20.90 | -2.79 | -12.54% | 1 | 121 | 49.17% |
| MSFT201016P00230000 | 2020-09-30 1:10PM EDT | 2020-10-16 | 21.40 | 19.55 | 20.40 | -1.17 | -5.18% | 99 | 0 | 32.37% |
| MSFT201023P00230000 | 2020-09-24 9:49AM EDT | 2020-10-23 | 28.51 | 19.95 | 21.25 | 0.00 | - | 1 | 40 | 34.45% |
| MSFT201030P00230000 | 2020-09-30 12:32PM EDT | 2020-10-30 | 20.80 | 19.80 | 21.75 | -3.11 | -13.01% | 6 | 10 | 33.42% |
| MSFT201106P00230000 | 2020-09-25 2:36PM EDT | 2020-11-06 | 25.72 | 21.20 | 22.80 | 0.00 | - | 5 | 5 | 35.50% |
| MSFT201120P00230000 | 2020-09-30 1:31PM EDT | 2020-11-20 | 24.10 | 23.60 | 25.25 | -2.65 | -9.91% | 11 | 1,118 | 39.70% |
| MSFT201218P00230000 | 2020-09-28 9:32AM EDT | 2020-12-18 | 25.70 | 25.55 | 27.20 | 0.00 | - | 4 | 815 | 37.56% |
| MSFT210115P00230000 | 2020-09-30 1:27PM EDT | 2021-01-15 | 27.70 | 27.40 | 28.15 | -1.84 | -6.23% | 22 | 854 | 34.58% |
| MSFT210219P00230000 | 2020-09-28 10:43AM EDT | 2021-02-19 | 32.25 | 29.65 | 30.50 | +0.75 | +2.38% | 1 | 98 | 34.80% |
| MSFT210319P00230000 | 2020-09-22 10:57AM EDT | 2021-03-19 | 36.66 | 30.00 | 33.15 | 0.00 | - | 1 | 390 | 36.60% |
| MSFT210416P00230000 | 2020-09-09 10:25AM EDT | 2021-04-16 | 35.90 | 32.15 | 32.95 | 0.00 | - | 3 | 7 | 33.60% |
| MSFT210618P00230000 | 2020-09-28 1:47PM EDT | 2021-06-18 | 36.43 | 35.20 | 37.80 | 0.00 | - | 5 | 748 | 36.23% |
| MSFT210716P00230000 | 2020-09-15 12:16PM EDT | 2021-07-16 | 38.28 | 36.15 | 36.95 | 0.00 | - | 1 | 17 | 33.29% |
| MSFT210917P00230000 | 2020-09-04 12:10PM EDT | 2021-09-17 | 43.75 | 38.50 | 39.40 | 0.00 | - | 2 | 1,113 | 33.17% |
| MSFT220121P00230000 | 2020-09-28 10:50AM EDT | 2022-01-21 | 43.95 | 41.50 | 43.65 | 0.00 | - | 1 | 1,746 | 32.92% |
| MSFT220318P00230000 | 2020-09-17 1:26PM EDT | 2022-03-18 | 51.39 | 42.75 | 47.10 | 0.00 | - | 1 | 28 | 34.55% |
| MSFT220617P00230000 | 2020-09-25 1:19PM EDT | 2022-06-17 | 50.28 | 45.70 | 48.50 | 0.00 | - | 1 | 570 | 33.21% |
| MSFT220916P00230000 | 2020-09-28 12:57PM EDT | 2022-09-16 | 51.15 | 48.60 | 51.30 | 0.00 | - | 2 | 89 | 33.42% |
© 2020 Verizon Media. All rights reserved.
