UK Markets closed
NIKKEI 225
23,539.10+27.48(+0.12%)HANG SENG
23,275.53-200.52(-0.85%)CRUDE OIL
39.11-1.49(-3.67%)
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
Strike:300.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201002C00300000 | 2020-09-29 9:33AM EDT | 2020-10-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 15 | 115.63% |
| MSFT201016C00300000 | 2020-09-29 3:53PM EDT | 2020-10-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 328 | 10,289 | 58.20% |
| MSFT201023C00300000 | 2020-09-24 11:00AM EDT | 2020-10-23 | 0.10 | 0.00 | 0.07 | 0.00 | - | - | 10 | 52.15% |
| MSFT201030C00300000 | 2020-09-28 2:58PM EDT | 2020-10-30 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 2 | 67 | 51.76% |
| MSFT201218C00300000 | 2020-09-29 12:56PM EDT | 2020-12-18 | 0.52 | 0.50 | 0.52 | -0.02 | -3.70% | 22 | 1,570 | 41.11% |
| MSFT210115C00300000 | 2020-09-29 3:20PM EDT | 2021-01-15 | 0.78 | 0.72 | 0.78 | -0.06 | -7.14% | 95 | 6,195 | 38.06% |
| MSFT210219C00300000 | 2020-09-29 12:32PM EDT | 2021-02-19 | 1.14 | 1.08 | 1.23 | -0.12 | -9.52% | 50 | 847 | 36.18% |
| MSFT210319C00300000 | 2020-09-29 3:50PM EDT | 2021-03-19 | 1.52 | 1.44 | 2.11 | -0.09 | -5.59% | 30 | 2,448 | 37.30% |
| MSFT210416C00300000 | 2020-09-29 11:35AM EDT | 2021-04-16 | 1.94 | 1.65 | 2.62 | -0.12 | -5.83% | 1 | 249 | 36.46% |
| MSFT210618C00300000 | 2020-09-29 3:44PM EDT | 2021-06-18 | 3.10 | 2.87 | 4.10 | -0.10 | -3.13% | 122 | 2,497 | 35.86% |
| MSFT210716C00300000 | 2020-09-28 10:53AM EDT | 2021-07-16 | 3.60 | 3.30 | 3.55 | 0.00 | - | 2 | 1,137 | 32.74% |
| MSFT210917C00300000 | 2020-09-28 3:13PM EDT | 2021-09-17 | 4.70 | 4.40 | 4.80 | -0.30 | -6.00% | 3 | 785 | 32.37% |
| MSFT220121C00300000 | 2020-09-29 2:57PM EDT | 2022-01-21 | 7.20 | 6.95 | 8.00 | -0.37 | -4.89% | 93 | 3,851 | 32.83% |
| MSFT220318C00300000 | 2020-09-25 12:00PM EDT | 2022-03-18 | 8.59 | 6.70 | 10.90 | 0.00 | - | 4 | 71 | 34.83% |
| MSFT230120C00300000 | 2020-09-29 3:43PM EDT | 2023-01-20 | 16.35 | 15.15 | 18.80 | +0.25 | +1.55% | 43 | 102 | 35.03% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201120P00300000 | 2020-09-21 12:14AM EDT | 2020-11-20 | 92.85 | 92.25 | 94.35 | 0.00 | - | - | 1 | 51.56% |
| MSFT201218P00300000 | 2020-09-21 2:43PM EDT | 2020-12-18 | 102.25 | 93.05 | 95.35 | 0.00 | - | 16 | 24 | 50.07% |
| MSFT210115P00300000 | 2020-09-25 1:13PM EDT | 2021-01-15 | 94.30 | 91.50 | 96.10 | 0.00 | - | 1 | 41 | 52.75% |
| MSFT210319P00300000 | 2020-09-08 3:45PM EDT | 2021-03-19 | 99.35 | 93.35 | 95.80 | 0.00 | - | 52 | 28 | 40.97% |
| MSFT210416P00300000 | 2020-09-10 1:42PM EDT | 2021-04-16 | 94.00 | 93.50 | 97.10 | 0.00 | - | - | 2 | 41.91% |
| MSFT210716P00300000 | 2020-09-21 12:14AM EDT | 2021-07-16 | 103.89 | 96.10 | 96.95 | 0.00 | - | - | 1 | 34.41% |
| MSFT220121P00300000 | 2020-09-14 1:24PM EDT | 2022-01-21 | 101.80 | 99.60 | 100.75 | 0.00 | - | 194 | 122 | 32.90% |
| MSFT220318P00300000 | 2020-09-14 12:08PM EDT | 2022-03-18 | 99.71 | 99.25 | 104.00 | 0.00 | - | 1 | 68 | 35.33% |
| MSFT220916P00300000 | 2020-09-10 3:57PM EDT | 2022-09-16 | 108.15 | 102.80 | 107.45 | 0.00 | - | 20 | 15 | 34.08% |
© 2020 Verizon Media. All rights reserved.
