UK markets close in 8 hours 15 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.54+1.72 (+0.83%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:255.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002C002550002020-09-28 12:41PM EDT2020-10-020.010.000.000.00-35050.00%
MSFT201009C002550002020-09-28 12:58PM EDT2020-10-090.050.000.000.00-7025.00%
MSFT201016C002550002020-09-28 2:53PM EDT2020-10-160.110.000.000.00-80025.00%
MSFT201023C002550002020-09-28 11:03AM EDT2020-10-230.200.000.000.00-4012.50%
MSFT201120C002550002020-09-28 3:30PM EDT2020-11-201.110.000.000.00-321012.50%
MSFT201218C002550002020-09-28 11:33AM EDT2020-12-182.030.000.000.00-6206.25%
MSFT210115C002550002020-09-28 12:20PM EDT2021-01-152.970.000.000.00-2306.25%
MSFT210219C002550002020-09-28 3:17PM EDT2021-02-194.450.000.000.00-2706.25%
MSFT210319C002550002020-09-28 9:31AM EDT2021-03-195.100.000.000.00-206.25%
MSFT210416C002550002020-09-28 2:58PM EDT2021-04-166.350.000.000.00-506.25%
MSFT210618C002550002020-09-28 3:34PM EDT2021-06-188.550.000.000.00-206.25%
MSFT210716C002550002020-09-21 9:57AM EDT2021-07-167.150.000.000.00-306.25%
MSFT210917C002550002020-09-22 2:24PM EDT2021-09-1710.850.000.000.00-203.13%
MSFT220121C002550002020-09-25 3:53PM EDT2022-01-2115.000.000.000.00-503.13%
MSFT230120C002550002020-09-28 9:35AM EDT2023-01-2025.000.000.000.00-1203.13%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002P002550002020-09-22 11:11AM EDT2020-10-0252.550.000.000.00-300.00%
MSFT201009P002550002020-09-17 11:35AM EDT2020-10-0952.370.000.000.00-100.00%
MSFT201016P002550002020-09-16 11:37AM EDT2020-10-1649.850.000.000.00-500.00%
MSFT201120P002550002020-09-18 11:35AM EDT2020-11-2057.060.000.000.00-200.00%
MSFT201218P002550002020-09-28 1:10PM EDT2020-12-1848.550.000.000.00-200.00%
MSFT210115P002550002020-09-23 10:15AM EDT2021-01-1553.200.000.000.00-3700.00%
MSFT210219P002550002020-09-28 1:32PM EDT2021-02-1950.600.000.000.00-1000.00%
MSFT210319P002550002020-09-02 12:54PM EDT2021-03-1941.650.000.000.00--00.00%
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