UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
207.26-2.18 (-1.04%)
At close: 4:00PM EDT

207.51 +0.25 (0.12%)
After hours: 5:33PM EDT

In the money
Show:ListStraddle
Strike:300.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201002C003000002020-09-29 9:33AM EDT2020-10-020.010.000.020.00-215115.63%
MSFT201016C003000002020-09-29 3:53PM EDT2020-10-160.020.010.03-0.01-33.33%32810,28958.20%
MSFT201023C003000002020-09-24 11:00AM EDT2020-10-230.100.000.070.00--1052.15%
MSFT201030C003000002020-09-28 2:58PM EDT2020-10-300.100.050.15+0.01+11.11%26751.76%
MSFT201218C003000002020-09-29 12:56PM EDT2020-12-180.520.500.52-0.02-3.70%221,57041.11%
MSFT210115C003000002020-09-29 3:20PM EDT2021-01-150.780.720.78-0.06-7.14%956,19538.06%
MSFT210219C003000002020-09-29 12:32PM EDT2021-02-191.141.081.23-0.12-9.52%5084736.18%
MSFT210319C003000002020-09-29 3:50PM EDT2021-03-191.521.442.11-0.09-5.59%302,44837.30%
MSFT210416C003000002020-09-29 11:35AM EDT2021-04-161.941.652.62-0.12-5.83%124936.46%
MSFT210618C003000002020-09-29 3:44PM EDT2021-06-183.102.874.10-0.10-3.13%1222,49735.86%
MSFT210716C003000002020-09-28 10:53AM EDT2021-07-163.603.303.550.00-21,13732.74%
MSFT210917C003000002020-09-28 3:13PM EDT2021-09-174.704.404.80-0.30-6.00%378532.37%
MSFT220121C003000002020-09-29 2:57PM EDT2022-01-217.206.958.00-0.37-4.89%933,85132.83%
MSFT220318C003000002020-09-25 12:00PM EDT2022-03-188.596.7010.900.00-47134.83%
MSFT230120C003000002020-09-29 3:43PM EDT2023-01-2016.3515.1518.80+0.25+1.55%4310235.03%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120P003000002020-09-21 12:14AM EDT2020-11-2092.8592.2594.350.00--151.56%
MSFT201218P003000002020-09-21 2:43PM EDT2020-12-18102.2593.0595.350.00-162450.07%
MSFT210115P003000002020-09-25 1:13PM EDT2021-01-1594.3091.5096.100.00-14152.75%
MSFT210319P003000002020-09-08 3:45PM EDT2021-03-1999.3593.3595.800.00-522840.97%
MSFT210416P003000002020-09-10 1:42PM EDT2021-04-1694.0093.5097.100.00--241.91%
MSFT210716P003000002020-09-21 12:14AM EDT2021-07-16103.8996.1096.950.00--134.41%
MSFT220121P003000002020-09-14 1:24PM EDT2022-01-21101.8099.60100.750.00-19412232.90%
MSFT220318P003000002020-09-14 12:08PM EDT2022-03-1899.7199.25104.000.00-16835.33%
MSFT220916P003000002020-09-10 3:57PM EDT2022-09-16108.15102.80107.450.00-201534.08%
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