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
209.46 +0.02 (0.01%)
Before hours: 4:09AM EDT
Strike:265.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201002C00265000 | 2020-09-28 12:48PM EDT | 2020-10-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT201009C00265000 | 2020-09-28 2:51PM EDT | 2020-10-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT201016C00265000 | 2020-09-28 3:51PM EDT | 2020-10-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| MSFT201023C00265000 | 2020-09-28 11:04AM EDT | 2020-10-23 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT201120C00265000 | 2020-09-28 3:51PM EDT | 2020-11-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT201218C00265000 | 2020-09-25 2:31PM EDT | 2020-12-18 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT210115C00265000 | 2020-09-28 3:01PM EDT | 2021-01-15 | 2.11 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| MSFT210219C00265000 | 2020-09-25 3:29PM EDT | 2021-02-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT210319C00265000 | 2020-09-28 12:31PM EDT | 2021-03-19 | 3.89 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MSFT210416C00265000 | 2020-09-25 3:14PM EDT | 2021-04-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT210618C00265000 | 2020-09-28 1:09PM EDT | 2021-06-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT210716C00265000 | 2020-09-24 1:15PM EDT | 2021-07-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| MSFT210917C00265000 | 2020-09-28 3:56PM EDT | 2021-09-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT220121C00265000 | 2020-09-24 9:52AM EDT | 2022-01-21 | 11.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201002P00265000 | 2020-09-23 9:49AM EDT | 2020-10-02 | 58.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT201016P00265000 | 2020-09-24 2:51PM EDT | 2020-10-16 | 61.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT201023P00265000 | 2020-09-23 10:02AM EDT | 2020-10-23 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT201120P00265000 | 2020-09-23 10:35AM EDT | 2020-11-20 | 61.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT201218P00265000 | 2020-09-21 10:46AM EDT | 2020-12-18 | 69.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210115P00265000 | 2020-09-24 12:01PM EDT | 2021-01-15 | 62.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT210219P00265000 | 2020-08-25 2:15PM EDT | 2021-02-19 | 55.80 | 64.50 | 65.95 | 0.00 | - | - | 7 | 50.22% |
| MSFT210618P00265000 | 2020-09-21 12:14AM EDT | 2021-06-18 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220121P00265000 | 2020-09-04 3:56PM EDT | 2022-01-21 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
