UK markets closed
NIKKEI 225
23,494.34-22.25(-0.09%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
38.48-1.37(-3.44%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.57-6.66 (-3.08%)
As of 2:21PM EDT. Market open.
Strike:250.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201030C00250000 | 2020-10-26 2:05PM EDT | 2020-10-30 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1,036 | 1,992 | 65.63% |
| MSFT201106C00250000 | 2020-10-26 2:04PM EDT | 2020-11-06 | 0.24 | 0.24 | 0.25 | -0.03 | -11.11% | 325 | 133 | 51.56% |
| MSFT201113C00250000 | 2020-10-26 1:55PM EDT | 2020-11-13 | 0.35 | 0.33 | 0.38 | -0.12 | -25.53% | 33 | 451 | 44.34% |
| MSFT201120C00250000 | 2020-10-26 2:03PM EDT | 2020-11-20 | 0.52 | 0.50 | 0.52 | -0.13 | -20.00% | 1,004 | 11,804 | 40.31% |
| MSFT201127C00250000 | 2020-10-26 1:57PM EDT | 2020-11-27 | 0.62 | 0.63 | 0.68 | -0.23 | -27.06% | 14 | 55 | 37.84% |
| MSFT201204C00250000 | 2020-10-26 10:24AM EDT | 2020-12-04 | 0.94 | 0.87 | 1.00 | -0.28 | -22.95% | 3 | 96 | 37.56% |
| MSFT201218C00250000 | 2020-10-26 2:00PM EDT | 2020-12-18 | 1.54 | 1.51 | 1.54 | -0.49 | -24.14% | 1,461 | 57,105 | 36.11% |
| MSFT210115C00250000 | 2020-10-26 2:02PM EDT | 2021-01-15 | 2.65 | 2.60 | 2.70 | -0.75 | -22.06% | 430 | 11,931 | 34.61% |
| MSFT210219C00250000 | 2020-10-26 1:55PM EDT | 2021-02-19 | 4.15 | 4.05 | 4.25 | -1.05 | -20.19% | 76 | 1,599 | 33.91% |
| MSFT210319C00250000 | 2020-10-26 1:34PM EDT | 2021-03-19 | 5.10 | 5.20 | 5.40 | -1.30 | -20.31% | 340 | 4,035 | 33.41% |
| MSFT210416C00250000 | 2020-10-26 1:49PM EDT | 2021-04-16 | 6.25 | 6.20 | 6.45 | -1.25 | -16.67% | 27 | 1,937 | 32.91% |
| MSFT210618C00250000 | 2020-10-26 2:05PM EDT | 2021-06-18 | 8.92 | 8.90 | 9.00 | -1.50 | -14.40% | 5,102 | 10,431 | 32.72% |
| MSFT210716C00250000 | 2020-10-26 12:26PM EDT | 2021-07-16 | 10.40 | 9.80 | 10.10 | -1.04 | -9.09% | 33 | 398 | 32.70% |
| MSFT210917C00250000 | 2020-10-26 1:46PM EDT | 2021-09-17 | 11.95 | 12.00 | 12.35 | -1.25 | -9.47% | 105 | 991 | 32.54% |
| MSFT220121C00250000 | 2020-10-26 1:50PM EDT | 2022-01-21 | 16.11 | 15.85 | 16.45 | -2.24 | -12.21% | 61 | 7,073 | 32.34% |
| MSFT220318C00250000 | 2020-10-26 1:10PM EDT | 2022-03-18 | 18.20 | 17.45 | 18.70 | -1.90 | -9.45% | 8 | 1,785 | 32.88% |
| MSFT220617C00250000 | 2020-10-26 12:06PM EDT | 2022-06-17 | 20.74 | 19.45 | 21.70 | -1.42 | -6.41% | 1 | 1,619 | 33.16% |
| MSFT220916C00250000 | 2020-10-26 1:18PM EDT | 2022-09-16 | 22.80 | 21.20 | 23.45 | -2.40 | -9.52% | 39 | 1,957 | 32.44% |
| MSFT230120C00250000 | 2020-10-26 11:16AM EDT | 2023-01-20 | 27.00 | 25.60 | 27.65 | -1.75 | -6.09% | 1 | 215 | 33.23% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201030P00250000 | 2020-10-23 3:53PM EDT | 2020-10-30 | 39.90 | 40.45 | 40.85 | +5.86 | +17.22% | 8 | 4 | 78.52% |
| MSFT201113P00250000 | 2020-10-12 2:39PM EDT | 2020-11-13 | 32.55 | 40.75 | 40.95 | 0.00 | - | 2 | 2 | 47.17% |
| MSFT201120P00250000 | 2020-10-20 2:33PM EDT | 2020-11-20 | 34.83 | 41.30 | 41.50 | 0.00 | - | 4 | 150 | 47.39% |
| MSFT201127P00250000 | 2020-10-20 3:42PM EDT | 2020-11-27 | 36.00 | 41.30 | 42.00 | 0.00 | - | 4 | 3 | 46.46% |
| MSFT201204P00250000 | 2020-10-23 11:37AM EDT | 2020-12-04 | 37.45 | 41.50 | 42.20 | 0.00 | - | 2 | 1 | 43.63% |
| MSFT201218P00250000 | 2020-10-26 1:23PM EDT | 2020-12-18 | 43.10 | 42.35 | 42.60 | +5.70 | +15.24% | 14 | 1,222 | 39.87% |
| MSFT210115P00250000 | 2020-10-26 1:23PM EDT | 2021-01-15 | 44.03 | 43.30 | 43.55 | +5.78 | +15.11% | 26 | 258 | 36.32% |
| MSFT210219P00250000 | 2020-10-26 10:19AM EDT | 2021-02-19 | 39.40 | 45.00 | 45.25 | -1.10 | -2.72% | 5 | 21 | 35.58% |
| MSFT210319P00250000 | 2020-10-26 10:53AM EDT | 2021-03-19 | 42.93 | 46.20 | 46.45 | +1.68 | +4.07% | 94 | 20 | 34.94% |
| MSFT210416P00250000 | 2020-10-19 1:01PM EDT | 2021-04-16 | 40.45 | 47.00 | 47.45 | 0.00 | - | 19 | 94 | 34.16% |
| MSFT210618P00250000 | 2020-10-26 2:05PM EDT | 2021-06-18 | 49.93 | 49.80 | 50.35 | +4.76 | +10.54% | 4,730 | 3,724 | 34.31% |
| MSFT210716P00250000 | 2020-10-19 11:42AM EDT | 2021-07-16 | 44.75 | 50.70 | 51.25 | 0.00 | - | 51 | 33 | 33.86% |
| MSFT210917P00250000 | 2020-10-12 11:55AM EDT | 2021-09-17 | 46.85 | 53.05 | 53.55 | 0.00 | - | 1 | 18 | 33.62% |
| MSFT220121P00250000 | 2020-10-26 10:31AM EDT | 2022-01-21 | 53.85 | 56.75 | 57.75 | +0.35 | +0.65% | 18 | 210 | 33.35% |
| MSFT220318P00250000 | 2020-10-26 1:11PM EDT | 2022-03-18 | 59.30 | 57.60 | 60.15 | +1.35 | +2.33% | 48 | 5 | 33.98% |
| MSFT220617P00250000 | 2020-10-26 1:11PM EDT | 2022-06-17 | 61.70 | 60.25 | 62.70 | +2.55 | +4.31% | 6 | 258 | 33.74% |
| MSFT220916P00250000 | 2020-10-26 10:35AM EDT | 2022-09-16 | 61.40 | 62.60 | 65.50 | -4.65 | -7.04% | 16 | 52 | 33.91% |
| MSFT230120P00250000 | 2020-10-26 10:25AM EDT | 2023-01-20 | 63.55 | 65.80 | 68.75 | +3.77 | +6.31% | 4 | 53 | 33.81% |
© 2020 Verizon Media. All rights reserved.
