UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.93-6.29 (-2.91%)
As of 2:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:260.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201106C002600002020-10-26 1:25PM EDT2020-11-060.130.130.15-0.01-7.14%424355.37%
MSFT201113C002600002020-10-26 1:18PM EDT2020-11-130.210.190.24-0.06-22.22%121147.80%
MSFT201120C002600002020-10-26 2:39PM EDT2020-11-200.300.290.31-0.04-11.76%1655,73842.63%
MSFT201127C002600002020-10-26 10:48AM EDT2020-11-270.380.330.44-0.09-19.15%51040.28%
MSFT201218C002600002020-10-26 2:25PM EDT2020-12-180.950.901.00-0.26-21.49%2014,87437.28%
MSFT210115C002600002020-10-26 2:25PM EDT2021-01-151.741.691.78-0.43-19.82%814,68134.89%
MSFT210219C002600002020-10-26 1:35PM EDT2021-02-192.782.862.99-0.67-19.42%580033.92%
MSFT210319C002600002020-10-26 1:35PM EDT2021-03-193.753.803.95-0.80-17.58%262,99233.37%
MSFT210416C002600002020-10-23 3:38PM EDT2021-04-165.564.654.850.00-137532.83%
MSFT210618C002600002020-10-26 12:58PM EDT2021-06-186.806.957.15-1.29-15.95%1014,42532.65%
MSFT210716C002600002020-10-26 2:17PM EDT2021-07-168.007.858.10-0.85-9.60%3057,92932.53%
MSFT210917C002600002020-10-23 3:31PM EDT2021-09-1711.409.9010.200.00-61,26632.37%
MSFT220121C002600002020-10-26 12:40PM EDT2022-01-2113.7113.5514.00-1.90-12.17%29,90832.07%
MSFT220318C002600002020-10-26 1:23PM EDT2022-03-1815.2015.0516.15-1.80-10.59%3051132.60%
MSFT220617C002600002020-10-23 10:18AM EDT2022-06-1718.4517.0018.60-1.43-7.19%543032.44%
MSFT220916C002600002020-10-26 12:45PM EDT2022-09-1620.3319.5020.85-1.62-7.38%3585732.26%
MSFT230120C002600002020-10-20 9:32AM EDT2023-01-2025.7522.0024.250.00-13732.45%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201113P002600002020-10-22 9:32AM EDT2020-11-1344.4550.1550.400.00--050.59%
MSFT201120P002600002020-10-12 12:14PM EDT2020-11-2040.0050.6050.850.00-61050.98%
MSFT201218P002600002020-10-19 1:32PM EDT2020-12-1844.3051.2551.650.00-1331041.72%
MSFT210115P002600002020-10-26 1:23PM EDT2021-01-1553.0051.9552.20+6.60+14.22%419136.71%
MSFT210219P002600002020-10-26 10:59AM EDT2021-02-1950.5053.3053.65+1.50+3.06%2011635.99%
MSFT210319P002600002020-10-19 12:21PM EDT2021-03-1948.0554.1054.450.00-11034.62%
MSFT210416P002600002020-10-26 10:30AM EDT2021-04-1650.9555.0055.350.00-41833.91%
MSFT210618P002600002020-09-14 1:41PM EDT2021-06-1862.8248.9051.950.00-112320.94%
MSFT210917P002600002020-09-24 10:43AM EDT2021-09-1767.5053.9056.400.00-2726.45%
MSFT220121P002600002020-10-23 9:49AM EDT2022-01-2161.4563.9064.950.00-212533.14%
MSFT220318P002600002020-10-26 1:10PM EDT2022-03-1866.7065.7566.95+2.77+4.33%2533.43%
MSFT220617P002600002020-10-26 10:26AM EDT2022-06-1765.3068.0569.70-0.77-1.17%47633.49%
MSFT220916P002600002020-10-26 10:23AM EDT2022-09-1667.4069.7071.85-6.25-8.49%612733.14%