UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
213.16-2.07 (-0.96%)
As of 3:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201204C002400002020-11-30 2:41PM EST2020-12-040.020.010.03-0.02-50.00%1,2031,31742.19%
MSFT201211C002400002020-11-30 3:31PM EST2020-12-110.170.160.17-0.04-19.05%3,0175,82434.96%
MSFT201218C002400002020-11-30 3:29PM EST2020-12-180.230.230.24-0.08-25.81%1,54829,16829.54%
MSFT201224C002400002020-11-30 2:26PM EST2020-12-240.360.330.40-0.12-25.00%5082028.47%
MSFT201231C002400002020-11-30 3:21PM EST2020-12-310.520.520.57-0.14-21.21%5624727.22%
MSFT210108C002400002020-11-30 2:26PM EST2021-01-080.880.880.96-0.17-16.19%562027.72%
MSFT210115C002400002020-11-30 3:31PM EST2021-01-151.241.241.26-0.21-14.48%1,63339,28527.59%
MSFT210219C002400002020-11-30 3:21PM EST2021-02-193.183.103.25-0.42-11.67%3032,38028.70%
MSFT210319C002400002020-11-30 3:28PM EST2021-03-194.404.404.50-0.45-9.28%545,65428.31%
MSFT210416C002400002020-11-30 2:35PM EST2021-04-165.575.455.65-0.58-9.43%421,35527.98%
MSFT210618C002400002020-11-30 3:27PM EST2021-06-188.208.108.25-0.65-7.34%3015,14727.93%
MSFT210716C002400002020-11-30 3:35PM EST2021-07-169.309.159.40-0.91-8.91%1511,33328.05%
MSFT210917C002400002020-11-30 3:25PM EST2021-09-1711.6011.5511.75-0.70-5.69%281,21028.16%
MSFT220121C002400002020-11-30 3:27PM EST2022-01-2115.6015.5015.70-0.80-4.88%5318,17828.07%
MSFT220318C002400002020-11-30 10:12AM EST2022-03-1818.5516.5517.60+0.70+3.92%1345228.37%
MSFT220617C002400002020-11-25 10:22AM EST2022-06-1719.1619.2020.65-1.62-7.80%51,23928.91%
MSFT220916C002400002020-11-27 12:13PM EST2022-09-1622.5121.7022.90-1.14-4.82%31,94028.82%
MSFT230120C002400002020-11-30 9:30AM EST2023-01-2026.2124.8026.10+0.05+0.19%217428.97%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201204P002400002020-11-05 9:38AM EST2020-12-0418.5627.0527.400.00-5763.18%
MSFT201211P002400002020-11-17 1:08PM EST2020-12-1124.8027.1027.550.00-1346.85%
MSFT201218P002400002020-11-27 9:54AM EST2020-12-1829.2727.3027.80+3.22+12.36%130940.23%
MSFT201224P002400002020-11-23 10:48AM EST2020-12-2430.7227.1027.750.00-21234.60%
MSFT201231P002400002020-11-17 1:44PM EST2020-12-3125.8827.2527.800.00--131.01%
MSFT210115P002400002020-11-24 9:42AM EST2021-01-1531.8028.1528.500.00-11,21029.99%
MSFT210219P002400002020-11-20 3:49PM EST2021-02-1931.5030.4030.750.00-1140930.92%
MSFT210319P002400002020-11-24 10:48AM EST2021-03-1933.0431.6032.050.00-923930.21%
MSFT210416P002400002020-11-30 3:29PM EST2021-04-1633.0532.6533.00-0.55-1.64%222529.16%
MSFT210618P002400002020-11-27 12:51PM EST2021-06-1835.2035.5535.90+1.05+3.07%12,08629.37%
MSFT210716P002400002020-11-12 10:05AM EST2021-07-1634.3236.3036.900.00-19329.14%
MSFT210917P002400002020-11-13 11:49AM EST2021-09-1739.1539.0039.500.00-32929.45%
MSFT220121P002400002020-11-30 1:07PM EST2022-01-2143.4643.0543.45-1.79-3.96%5021,03629.13%
MSFT220318P002400002020-11-23 9:37AM EST2022-03-1845.8044.0545.950.00-84529.99%
MSFT220617P002400002020-10-23 10:35AM EST2022-06-1751.5846.9550.800.00-87132.10%
MSFT220916P002400002020-11-30 1:26PM EST2022-09-1650.3349.6551.95-0.67-1.31%102430.80%
MSFT230120P002400002020-11-24 1:14PM EST2023-01-2052.3052.5054.000.00-21029.87%