UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.39-2.52 (-1.24%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200925C002400002020-09-18 3:53PM EDT2020-09-250.060.050.08-0.06-50.00%3,2682,65756.84%
MSFT201002C002400002020-09-18 3:36PM EDT2020-10-020.180.170.40-0.07-28.00%1792,00150.29%
MSFT201009C002400002020-09-18 1:13PM EDT2020-10-090.300.270.38-0.11-26.83%936843.31%
MSFT201016C002400002020-09-18 3:53PM EDT2020-10-160.450.420.46-0.13-22.41%1,4469,65738.92%
MSFT201023C002400002020-09-18 3:28PM EDT2020-10-230.730.651.15-0.32-30.48%1,0701,14242.71%
MSFT201030C002400002020-09-18 11:19AM EDT2020-10-301.080.853.20-0.22-16.92%523952.69%
MSFT201120C002400002020-09-18 3:55PM EDT2020-11-202.142.032.25-0.47-18.01%59581,51538.38%
MSFT201218C002400002020-09-18 3:40PM EDT2020-12-182.822.384.15-0.98-25.79%21913,05939.26%
MSFT210115C002400002020-09-18 3:58PM EDT2021-01-154.254.254.75-0.65-13.27%69338,18636.14%
MSFT210219C002400002020-09-18 3:41PM EDT2021-02-195.705.607.05-0.75-11.63%292,54437.40%
MSFT210319C002400002020-09-18 2:17PM EDT2021-03-196.345.508.20-1.36-17.66%402,96036.83%
MSFT210416C002400002020-09-18 3:08PM EDT2021-04-167.355.608.85-0.95-11.45%1525535.53%
MSFT210618C002400002020-09-18 3:28PM EDT2021-06-189.659.0010.00-0.55-5.39%31414,61233.05%
MSFT210716C002400002020-09-18 1:59PM EDT2021-07-1610.0410.0010.80-0.96-8.73%511,21832.71%
MSFT210917C002400002020-09-18 11:01AM EDT2021-09-1712.009.0012.60-0.95-7.34%141,00332.22%
MSFT220121C002400002020-09-18 3:51PM EDT2022-01-2115.6515.7017.70-1.15-6.85%1759,44333.59%
MSFT220318C002400002020-09-17 11:41AM EDT2022-03-1818.6016.2518.500.00-1027332.66%
MSFT220617C002400002020-09-17 3:27PM EDT2022-06-1720.2017.6021.80-0.70-3.35%11,09133.44%
MSFT220916C002400002020-09-18 2:28PM EDT2022-09-1622.5021.3024.25-1.20-5.06%892,13033.48%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200925P002400002020-09-08 9:42AM EDT2020-09-2541.9538.9040.75+6.70+19.01%32167.77%
MSFT201002P002400002020-09-16 9:33AM EDT2020-10-0231.6038.7540.800.00-11468.14%
MSFT201009P002400002020-09-18 11:37AM EDT2020-10-0940.7439.1541.30+7.58+22.86%1361.12%
MSFT201016P002400002020-09-18 1:43PM EDT2020-10-1643.1039.4041.80+3.80+9.67%5573757.10%
MSFT201023P002400002020-09-10 3:54PM EDT2020-10-2335.9438.4542.900.00-1558.28%
MSFT201030P002400002020-09-16 9:55AM EDT2020-10-3033.2638.5043.300.00-1255.39%
MSFT201120P002400002020-09-18 3:04PM EDT2020-11-2043.1040.1043.65+1.93+4.69%810046.74%
MSFT201218P002400002020-09-18 1:17PM EDT2020-12-1845.4741.5044.75+3.67+8.78%628442.65%
MSFT210115P002400002020-09-18 1:05PM EDT2021-01-1545.8043.3045.75+2.40+5.53%11,08740.11%
MSFT210219P002400002020-08-28 11:28AM EDT2021-02-1931.2543.8047.850.00-909140.15%
MSFT210319P002400002020-09-10 12:39PM EDT2021-03-1942.9445.4049.050.00-1521039.39%
MSFT210416P002400002020-08-27 10:06AM EDT2021-04-1635.0346.0549.650.00-4437.79%
MSFT210618P002400002020-09-15 11:44AM EDT2021-06-1844.1049.2552.100.00-8532,04237.06%
MSFT210716P002400002020-09-09 11:49AM EDT2021-07-1645.8047.6051.450.00-404034.32%
MSFT210917P002400002020-08-26 10:10AM EDT2021-09-1743.1049.5053.500.00-22833.99%
MSFT220121P002400002020-09-18 11:04AM EDT2022-01-2155.8254.3559.00+4.57+8.92%171535.50%
MSFT220318P002400002020-06-15 2:53PM EDT2022-03-1863.6052.7056.600.00-4331.10%
MSFT220617P002400002020-09-01 12:20PM EDT2022-06-1751.3058.3062.800.00-27434.81%
MSFT220916P002400002020-09-11 1:13PM EDT2022-09-1661.4860.9565.450.00-21034.94%
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