UK markets closed

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

In the money
Show:ListStraddle
Strike:230.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002C002300002020-09-30 2:53PM EDT2020-10-020.010.010.020.00-642,72540.63%
MSFT201009C002300002020-09-30 3:58PM EDT2020-10-090.120.100.15-0.02-14.29%4823,03129.79%
MSFT201016C002300002020-09-30 3:55PM EDT2020-10-160.420.400.45+0.01+2.44%3,231028.64%
MSFT201023C002300002020-09-30 3:57PM EDT2020-10-231.171.051.27+0.13+12.50%2491,01532.06%
MSFT201030C002300002020-09-30 3:58PM EDT2020-10-301.781.501.95+0.28+18.67%1391,50732.63%
MSFT201106C002300002020-09-30 2:36PM EDT2020-11-062.952.043.15+0.45+18.00%3421635.59%
MSFT201120C002300002020-09-30 3:58PM EDT2020-11-204.303.254.30+0.60+16.22%46613,43534.95%
MSFT201218C002300002020-09-30 3:30PM EDT2020-12-186.305.856.35+0.80+14.55%1729,25334.22%
MSFT210115C002300002020-09-30 3:55PM EDT2021-01-157.917.608.10+0.76+10.63%1,205033.67%
MSFT210219C002300002020-09-30 3:24PM EDT2021-02-199.209.8510.25-0.10-1.08%4181,92233.62%
MSFT210319C002300002020-09-30 3:50PM EDT2021-03-1911.5011.0511.65+1.07+10.26%44118,62633.29%
MSFT210416C002300002020-09-30 2:22PM EDT2021-04-1613.0012.2512.85+1.30+11.11%4733032.87%
MSFT210618C002300002020-09-30 3:39PM EDT2021-06-1815.5515.1515.65+1.05+7.24%666,94432.67%
MSFT210716C002300002020-09-30 11:47AM EDT2021-07-1616.8514.2016.70+1.65+10.86%447,58732.48%
MSFT210917C002300002020-09-30 1:54PM EDT2021-09-1718.8518.4519.05+1.45+8.33%201,45232.31%
MSFT220121C002300002020-09-30 3:16PM EDT2022-01-2122.3521.6023.30+0.85+3.95%363,94632.18%
MSFT220318C002300002020-09-30 1:06PM EDT2022-03-1827.4023.9027.15+4.00+17.09%243734.24%
MSFT220617C002300002020-09-30 11:18AM EDT2022-06-1727.0025.1528.55+1.36+5.30%393432.92%
MSFT220916C002300002020-09-30 2:11PM EDT2022-09-1629.9029.0031.10-0.02-0.07%41,36332.93%
MSFT230120C002300002020-09-25 3:59PM EDT2023-01-2032.2531.1035.85-0.55-1.68%323234.10%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002P002300002020-09-30 12:08PM EDT2020-10-0218.5718.9020.45-3.56-16.09%15078.47%
MSFT201009P002300002020-09-30 11:26AM EDT2020-10-0919.4518.6020.90-2.79-12.54%112149.17%
MSFT201016P002300002020-09-30 1:10PM EDT2020-10-1621.4019.5520.40-1.17-5.18%99032.37%
MSFT201023P002300002020-09-24 9:49AM EDT2020-10-2328.5119.9521.250.00-14034.45%
MSFT201030P002300002020-09-30 12:32PM EDT2020-10-3020.8019.8021.75-3.11-13.01%61033.42%
MSFT201106P002300002020-09-25 2:36PM EDT2020-11-0625.7221.2022.800.00-5535.50%
MSFT201120P002300002020-09-30 1:31PM EDT2020-11-2024.1023.6025.25-2.65-9.91%111,11839.70%
MSFT201218P002300002020-09-28 9:32AM EDT2020-12-1825.7025.5527.200.00-481537.56%
MSFT210115P002300002020-09-30 1:27PM EDT2021-01-1527.7027.4028.15-1.84-6.23%2285434.58%
MSFT210219P002300002020-09-28 10:43AM EDT2021-02-1932.2529.6530.50+0.75+2.38%19834.80%
MSFT210319P002300002020-09-22 10:57AM EDT2021-03-1936.6630.0033.150.00-139036.60%
MSFT210416P002300002020-09-09 10:25AM EDT2021-04-1635.9032.1532.950.00-3733.60%
MSFT210618P002300002020-09-28 1:47PM EDT2021-06-1836.4335.2037.800.00-574836.23%
MSFT210716P002300002020-09-15 12:16PM EDT2021-07-1638.2836.1536.950.00-11733.29%
MSFT210917P002300002020-09-04 12:10PM EDT2021-09-1743.7538.5039.400.00-21,11333.17%
MSFT220121P002300002020-09-28 10:50AM EDT2022-01-2143.9541.5043.650.00-11,74632.92%
MSFT220318P002300002020-09-17 1:26PM EDT2022-03-1851.3942.7547.100.00-12834.55%
MSFT220617P002300002020-09-25 1:19PM EDT2022-06-1750.2845.7048.500.00-157033.21%
MSFT220916P002300002020-09-28 12:57PM EDT2022-09-1651.1548.6051.300.00-28933.42%
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