UK markets closed
NIKKEI 225
23,494.34-22.25(-0.09%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
38.60-1.25(-3.14%)
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.
Strike:260.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201106C00260000 | 2020-10-26 1:25PM EDT | 2020-11-06 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 42 | 43 | 55.37% |
| MSFT201113C00260000 | 2020-10-26 1:18PM EDT | 2020-11-13 | 0.21 | 0.19 | 0.24 | -0.06 | -22.22% | 12 | 11 | 47.80% |
| MSFT201120C00260000 | 2020-10-26 2:39PM EDT | 2020-11-20 | 0.30 | 0.29 | 0.31 | -0.04 | -11.76% | 165 | 5,738 | 42.63% |
| MSFT201127C00260000 | 2020-10-26 10:48AM EDT | 2020-11-27 | 0.38 | 0.33 | 0.44 | -0.09 | -19.15% | 5 | 10 | 40.28% |
| MSFT201218C00260000 | 2020-10-26 2:25PM EDT | 2020-12-18 | 0.95 | 0.90 | 1.00 | -0.26 | -21.49% | 201 | 4,874 | 37.28% |
| MSFT210115C00260000 | 2020-10-26 2:25PM EDT | 2021-01-15 | 1.74 | 1.69 | 1.78 | -0.43 | -19.82% | 81 | 4,681 | 34.89% |
| MSFT210219C00260000 | 2020-10-26 1:35PM EDT | 2021-02-19 | 2.78 | 2.86 | 2.99 | -0.67 | -19.42% | 5 | 800 | 33.92% |
| MSFT210319C00260000 | 2020-10-26 1:35PM EDT | 2021-03-19 | 3.75 | 3.80 | 3.95 | -0.80 | -17.58% | 26 | 2,992 | 33.37% |
| MSFT210416C00260000 | 2020-10-23 3:38PM EDT | 2021-04-16 | 5.56 | 4.65 | 4.85 | 0.00 | - | 1 | 375 | 32.83% |
| MSFT210618C00260000 | 2020-10-26 12:58PM EDT | 2021-06-18 | 6.80 | 6.95 | 7.15 | -1.29 | -15.95% | 101 | 4,425 | 32.65% |
| MSFT210716C00260000 | 2020-10-26 2:17PM EDT | 2021-07-16 | 8.00 | 7.85 | 8.10 | -0.85 | -9.60% | 305 | 7,929 | 32.53% |
| MSFT210917C00260000 | 2020-10-23 3:31PM EDT | 2021-09-17 | 11.40 | 9.90 | 10.20 | 0.00 | - | 6 | 1,266 | 32.37% |
| MSFT220121C00260000 | 2020-10-26 12:40PM EDT | 2022-01-21 | 13.71 | 13.55 | 14.00 | -1.90 | -12.17% | 2 | 9,908 | 32.07% |
| MSFT220318C00260000 | 2020-10-26 1:23PM EDT | 2022-03-18 | 15.20 | 15.05 | 16.15 | -1.80 | -10.59% | 30 | 511 | 32.60% |
| MSFT220617C00260000 | 2020-10-23 10:18AM EDT | 2022-06-17 | 18.45 | 17.00 | 18.60 | -1.43 | -7.19% | 5 | 430 | 32.44% |
| MSFT220916C00260000 | 2020-10-26 12:45PM EDT | 2022-09-16 | 20.33 | 19.50 | 20.85 | -1.62 | -7.38% | 35 | 857 | 32.26% |
| MSFT230120C00260000 | 2020-10-20 9:32AM EDT | 2023-01-20 | 25.75 | 22.00 | 24.25 | 0.00 | - | 1 | 37 | 32.45% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201113P00260000 | 2020-10-22 9:32AM EDT | 2020-11-13 | 44.45 | 50.15 | 50.40 | 0.00 | - | - | 0 | 50.59% |
| MSFT201120P00260000 | 2020-10-12 12:14PM EDT | 2020-11-20 | 40.00 | 50.60 | 50.85 | 0.00 | - | 6 | 10 | 50.98% |
| MSFT201218P00260000 | 2020-10-19 1:32PM EDT | 2020-12-18 | 44.30 | 51.25 | 51.65 | 0.00 | - | 13 | 310 | 41.72% |
| MSFT210115P00260000 | 2020-10-26 1:23PM EDT | 2021-01-15 | 53.00 | 51.95 | 52.20 | +6.60 | +14.22% | 41 | 91 | 36.71% |
| MSFT210219P00260000 | 2020-10-26 10:59AM EDT | 2021-02-19 | 50.50 | 53.30 | 53.65 | +1.50 | +3.06% | 20 | 116 | 35.99% |
| MSFT210319P00260000 | 2020-10-19 12:21PM EDT | 2021-03-19 | 48.05 | 54.10 | 54.45 | 0.00 | - | 1 | 10 | 34.62% |
| MSFT210416P00260000 | 2020-10-26 10:30AM EDT | 2021-04-16 | 50.95 | 55.00 | 55.35 | 0.00 | - | 4 | 18 | 33.91% |
| MSFT210618P00260000 | 2020-09-14 1:41PM EDT | 2021-06-18 | 62.82 | 48.90 | 51.95 | 0.00 | - | 1 | 123 | 20.94% |
| MSFT210917P00260000 | 2020-09-24 10:43AM EDT | 2021-09-17 | 67.50 | 53.90 | 56.40 | 0.00 | - | 2 | 7 | 26.45% |
| MSFT220121P00260000 | 2020-10-23 9:49AM EDT | 2022-01-21 | 61.45 | 63.90 | 64.95 | 0.00 | - | 2 | 125 | 33.14% |
| MSFT220318P00260000 | 2020-10-26 1:10PM EDT | 2022-03-18 | 66.70 | 65.75 | 66.95 | +2.77 | +4.33% | 2 | 5 | 33.43% |
| MSFT220617P00260000 | 2020-10-26 10:26AM EDT | 2022-06-17 | 65.30 | 68.05 | 69.70 | -0.77 | -1.17% | 4 | 76 | 33.49% |
| MSFT220916P00260000 | 2020-10-26 10:23AM EDT | 2022-09-16 | 67.40 | 69.70 | 71.85 | -6.25 | -8.49% | 6 | 127 | 33.14% |
© 2020 Verizon Media. All rights reserved.
