UK Markets close in 2 hrs 46 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.21+2.14 (+1.00%)
At close: 4:00PM EST

215.60 -0.61 (-0.28%)
Before hours: 8:43AM EST

In the money
Show:ListStraddle
Strike:310.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218C003100002020-11-09 11:47AM EST2020-12-180.060.000.000.00-82025.00%
MSFT210416C003100002020-11-10 2:19PM EST2021-04-160.620.000.000.00-15012.50%
MSFT210618C003100002020-11-10 1:15PM EST2021-06-181.290.000.000.00-10012.50%
MSFT210716C003100002020-11-10 2:24PM EST2021-07-161.540.000.000.00-22012.50%
MSFT210917C003100002020-11-10 12:09PM EST2021-09-172.520.000.000.00-406.25%
MSFT220121C003100002020-11-10 3:36PM EST2022-01-214.250.000.000.00-2006.25%
MSFT220318C003100002020-11-10 3:13PM EST2022-03-185.510.000.000.00-806.25%
MSFT220617C003100002020-11-10 11:10AM EST2022-06-177.870.000.000.00-406.25%
MSFT220916C003100002020-11-10 2:12PM EST2022-09-169.200.000.000.00-806.25%
MSFT230120C003100002020-11-09 10:36AM EST2023-01-2012.000.000.000.00-106.25%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218P003100002020-11-10 2:45PM EST2020-12-18100.500.000.000.00-200.00%
MSFT210416P003100002020-10-23 9:51AM EST2021-04-1696.950.000.000.00-200.00%
MSFT210618P003100002020-10-29 8:35AM EST2021-06-18107.650.000.000.00--00.00%
MSFT210716P003100002020-11-09 2:26PM EST2021-07-1691.100.000.000.00-800.00%
MSFT210917P003100002020-11-09 1:23PM EST2021-09-1789.900.000.000.00-100.00%
MSFT220121P003100002020-10-29 1:42PM EST2022-01-21108.350.000.000.00-100.00%
MSFT220318P003100002020-11-10 3:07PM EST2022-03-18105.780.000.000.00-2800.00%
MSFT220617P003100002020-11-05 12:10PM EST2022-06-1796.980.000.000.00--00.00%
MSFT220916P003100002020-09-10 2:56PM EST2022-09-16116.35106.50110.450.00-4336.54%
MSFT230120P003100002020-11-10 10:15AM EST2023-01-20108.750.000.000.00-100.00%