UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.38-6.85 (-3.17%)
As of 3:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030C002700002020-10-26 2:44PM EDT2020-10-300.020.020.03-0.03-60.00%1,6341,21780.86%
MSFT201106C002700002020-10-26 1:36PM EDT2020-11-060.080.050.13-0.01-11.11%121460.55%
MSFT201113C002700002020-10-26 12:23PM EDT2020-11-130.160.140.18-0.03-15.79%101251.95%
MSFT201120C002700002020-10-26 2:23PM EDT2020-11-200.210.190.220.00-1084,24746.53%
MSFT201127C002700002020-10-22 11:14AM EDT2020-11-270.250.200.30-0.08-24.24%31043.36%
MSFT201218C002700002020-10-26 2:58PM EDT2020-12-180.650.640.66-0.08-10.96%704,33439.01%
MSFT210115C002700002020-10-26 2:21PM EDT2021-01-151.171.191.20-0.23-16.43%874,30935.91%
MSFT210219C002700002020-10-26 1:32PM EDT2021-02-192.002.002.11-0.40-16.67%52,48134.55%
MSFT210319C002700002020-10-26 10:33AM EDT2021-03-193.002.762.85-0.40-11.76%281233.74%
MSFT210416C002700002020-10-26 1:55PM EDT2021-04-163.553.453.60-0.25-6.58%81,93733.14%
MSFT210618C002700002020-10-26 2:47PM EDT2021-06-185.465.405.60-0.89-14.02%3,2013,82832.88%
MSFT210716C002700002020-10-23 12:54PM EDT2021-07-167.186.206.450.00-513732.74%
MSFT210917C002700002020-10-23 9:54AM EDT2021-09-179.158.158.400.00-12,01532.61%
MSFT220121C002700002020-10-26 1:16PM EDT2022-01-2111.5511.4511.95-1.35-10.47%2075,30732.26%
MSFT220318C002700002020-10-26 12:16PM EDT2022-03-1813.8012.6514.00-1.46-9.57%582532.78%
MSFT220617C002700002020-10-23 10:12AM EDT2022-06-1717.5814.4517.350.00-22,30633.61%
MSFT220916C002700002020-10-26 9:52AM EDT2022-09-1619.3516.9019.00-0.01-0.05%53,51732.85%
MSFT230120C002700002020-10-26 2:50PM EDT2023-01-2021.9519.6521.95-1.63-6.91%22732.68%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030P002700002020-10-23 10:26AM EDT2020-10-3054.9559.8560.600.00-1520.00%
MSFT201120P002700002020-09-23 10:35AM EDT2020-11-2060.2552.3556.600.00-8240.00%
MSFT201218P002700002020-10-26 10:22AM EDT2020-12-1860.5560.9561.20+5.50+9.99%96637.99%
MSFT210115P002700002020-10-19 10:45AM EDT2021-01-1553.8061.3061.650.00-13934.68%
MSFT210219P002700002020-10-26 1:13PM EDT2021-02-1962.8562.3562.70+4.30+7.34%258734.41%
MSFT210319P002700002020-10-26 10:28AM EDT2021-03-1958.5063.1063.45-1.20-2.01%81333.67%
MSFT210416P002700002020-10-26 10:51AM EDT2021-04-1660.5563.7564.10+1.30+2.19%442932.79%
MSFT210618P002700002020-10-26 10:08AM EDT2021-06-1860.7065.8066.25-1.10-1.78%64432.96%
MSFT220121P002700002020-10-22 3:57PM EDT2022-01-2168.6571.7072.700.00-26732.45%
MSFT220318P002700002020-10-26 10:30AM EDT2022-03-1870.7573.6075.25-7.90-10.04%4433.52%
MSFT220617P002700002020-10-26 10:27AM EDT2022-06-1773.0576.0078.10-0.24-0.33%47033.77%
MSFT220916P002700002020-10-26 10:25AM EDT2022-09-1674.7577.2580.25-3.40-4.35%146133.46%
MSFT230120P002700002020-10-15 3:39PM EDT2023-01-2076.1380.8083.700.00-3333.66%