UK markets closed

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.
In the money
Show:ListStraddle
Strike:250.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030C002500002020-10-26 2:05PM EDT2020-10-300.070.060.07-0.01-12.50%1,0361,99265.63%
MSFT201106C002500002020-10-26 2:04PM EDT2020-11-060.240.240.25-0.03-11.11%32513351.56%
MSFT201113C002500002020-10-26 1:55PM EDT2020-11-130.350.330.38-0.12-25.53%3345144.34%
MSFT201120C002500002020-10-26 2:03PM EDT2020-11-200.520.500.52-0.13-20.00%1,00411,80440.31%
MSFT201127C002500002020-10-26 1:57PM EDT2020-11-270.620.630.68-0.23-27.06%145537.84%
MSFT201204C002500002020-10-26 10:24AM EDT2020-12-040.940.871.00-0.28-22.95%39637.56%
MSFT201218C002500002020-10-26 2:00PM EDT2020-12-181.541.511.54-0.49-24.14%1,46157,10536.11%
MSFT210115C002500002020-10-26 2:02PM EDT2021-01-152.652.602.70-0.75-22.06%43011,93134.61%
MSFT210219C002500002020-10-26 1:55PM EDT2021-02-194.154.054.25-1.05-20.19%761,59933.91%
MSFT210319C002500002020-10-26 1:34PM EDT2021-03-195.105.205.40-1.30-20.31%3404,03533.41%
MSFT210416C002500002020-10-26 1:49PM EDT2021-04-166.256.206.45-1.25-16.67%271,93732.91%
MSFT210618C002500002020-10-26 2:05PM EDT2021-06-188.928.909.00-1.50-14.40%5,10210,43132.72%
MSFT210716C002500002020-10-26 12:26PM EDT2021-07-1610.409.8010.10-1.04-9.09%3339832.70%
MSFT210917C002500002020-10-26 1:46PM EDT2021-09-1711.9512.0012.35-1.25-9.47%10599132.54%
MSFT220121C002500002020-10-26 1:50PM EDT2022-01-2116.1115.8516.45-2.24-12.21%617,07332.34%
MSFT220318C002500002020-10-26 1:10PM EDT2022-03-1818.2017.4518.70-1.90-9.45%81,78532.88%
MSFT220617C002500002020-10-26 12:06PM EDT2022-06-1720.7419.4521.70-1.42-6.41%11,61933.16%
MSFT220916C002500002020-10-26 1:18PM EDT2022-09-1622.8021.2023.45-2.40-9.52%391,95732.44%
MSFT230120C002500002020-10-26 11:16AM EDT2023-01-2027.0025.6027.65-1.75-6.09%121533.23%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030P002500002020-10-23 3:53PM EDT2020-10-3039.9040.4540.85+5.86+17.22%8478.52%
MSFT201113P002500002020-10-12 2:39PM EDT2020-11-1332.5540.7540.950.00-2247.17%
MSFT201120P002500002020-10-20 2:33PM EDT2020-11-2034.8341.3041.500.00-415047.39%
MSFT201127P002500002020-10-20 3:42PM EDT2020-11-2736.0041.3042.000.00-4346.46%
MSFT201204P002500002020-10-23 11:37AM EDT2020-12-0437.4541.5042.200.00-2143.63%
MSFT201218P002500002020-10-26 1:23PM EDT2020-12-1843.1042.3542.60+5.70+15.24%141,22239.87%
MSFT210115P002500002020-10-26 1:23PM EDT2021-01-1544.0343.3043.55+5.78+15.11%2625836.32%
MSFT210219P002500002020-10-26 10:19AM EDT2021-02-1939.4045.0045.25-1.10-2.72%52135.58%
MSFT210319P002500002020-10-26 10:53AM EDT2021-03-1942.9346.2046.45+1.68+4.07%942034.94%
MSFT210416P002500002020-10-19 1:01PM EDT2021-04-1640.4547.0047.450.00-199434.16%
MSFT210618P002500002020-10-26 2:05PM EDT2021-06-1849.9349.8050.35+4.76+10.54%4,7303,72434.31%
MSFT210716P002500002020-10-19 11:42AM EDT2021-07-1644.7550.7051.250.00-513333.86%
MSFT210917P002500002020-10-12 11:55AM EDT2021-09-1746.8553.0553.550.00-11833.62%
MSFT220121P002500002020-10-26 10:31AM EDT2022-01-2153.8556.7557.75+0.35+0.65%1821033.35%
MSFT220318P002500002020-10-26 1:11PM EDT2022-03-1859.3057.6060.15+1.35+2.33%48533.98%
MSFT220617P002500002020-10-26 1:11PM EDT2022-06-1761.7060.2562.70+2.55+4.31%625833.74%
MSFT220916P002500002020-10-26 10:35AM EDT2022-09-1661.4062.6065.50-4.65-7.04%165233.91%
MSFT230120P002500002020-10-26 10:25AM EDT2023-01-2063.5565.8068.75+3.77+6.31%45333.81%