UK markets close in 7 hours 4 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

209.46 +0.02 (0.01%)
Before hours: 4:09AM EDT

In the money
Show:ListStraddle
Strike:265.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002C002650002020-09-28 12:48PM EDT2020-10-020.010.000.000.00-10050.00%
MSFT201009C002650002020-09-28 2:51PM EDT2020-10-090.030.000.000.00-10025.00%
MSFT201016C002650002020-09-28 3:51PM EDT2020-10-160.070.000.000.00-42025.00%
MSFT201023C002650002020-09-28 11:04AM EDT2020-10-230.140.000.000.00-4025.00%
MSFT201120C002650002020-09-28 3:51PM EDT2020-11-200.750.000.000.00-20012.50%
MSFT201218C002650002020-09-25 2:31PM EDT2020-12-181.360.000.000.00-1012.50%
MSFT210115C002650002020-09-28 3:01PM EDT2021-01-152.110.000.000.00-12606.25%
MSFT210219C002650002020-09-25 3:29PM EDT2021-02-193.250.000.000.00-1606.25%
MSFT210319C002650002020-09-28 12:31PM EDT2021-03-193.890.000.000.00-2206.25%
MSFT210416C002650002020-09-25 3:14PM EDT2021-04-165.300.000.000.00-106.25%
MSFT210618C002650002020-09-28 1:09PM EDT2021-06-186.750.000.000.00-506.25%
MSFT210716C002650002020-09-24 1:15PM EDT2021-07-167.300.000.000.00-4206.25%
MSFT210917C002650002020-09-28 3:56PM EDT2021-09-179.450.000.000.00-606.25%
MSFT220121C002650002020-09-24 9:52AM EDT2022-01-2111.890.000.000.00-103.13%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002P002650002020-09-23 9:49AM EDT2020-10-0258.900.000.000.00-400.00%
MSFT201016P002650002020-09-24 2:51PM EDT2020-10-1661.800.000.000.00-400.00%
MSFT201023P002650002020-09-23 10:02AM EDT2020-10-2359.600.000.000.00-100.00%
MSFT201120P002650002020-09-23 10:35AM EDT2020-11-2061.150.000.000.00-800.00%
MSFT201218P002650002020-09-21 10:46AM EDT2020-12-1869.670.000.000.00-200.00%
MSFT210115P002650002020-09-24 12:01PM EDT2021-01-1562.490.000.000.00-300.00%
MSFT210219P002650002020-08-25 2:15PM EDT2021-02-1955.8064.5065.950.00--750.22%
MSFT210618P002650002020-09-21 12:14AM EDT2021-06-1867.000.000.000.00--00.00%
MSFT220121P002650002020-09-04 3:56PM EDT2022-01-2169.500.000.000.00-100.00%
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