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
Strike:310.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201218C00310000 | 2020-11-09 11:47AM EST | 2020-12-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| MSFT210416C00310000 | 2020-11-10 2:19PM EST | 2021-04-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT210618C00310000 | 2020-11-10 1:15PM EST | 2021-06-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT210716C00310000 | 2020-11-10 2:24PM EST | 2021-07-16 | 1.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT210917C00310000 | 2020-11-10 12:09PM EST | 2021-09-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT220121C00310000 | 2020-11-10 3:36PM EST | 2022-01-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT220318C00310000 | 2020-11-10 3:13PM EST | 2022-03-18 | 5.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT220617C00310000 | 2020-11-10 11:10AM EST | 2022-06-17 | 7.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT220916C00310000 | 2020-11-10 2:12PM EST | 2022-09-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT230120C00310000 | 2020-11-09 10:36AM EST | 2023-01-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201218P00310000 | 2020-11-10 2:45PM EST | 2020-12-18 | 100.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210416P00310000 | 2020-10-23 9:51AM EST | 2021-04-16 | 96.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210618P00310000 | 2020-10-29 8:35AM EST | 2021-06-18 | 107.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210716P00310000 | 2020-11-09 2:26PM EST | 2021-07-16 | 91.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT210917P00310000 | 2020-11-09 1:23PM EST | 2021-09-17 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220121P00310000 | 2020-10-29 1:42PM EST | 2022-01-21 | 108.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220318P00310000 | 2020-11-10 3:07PM EST | 2022-03-18 | 105.78 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT220617P00310000 | 2020-11-05 12:10PM EST | 2022-06-17 | 96.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220916P00310000 | 2020-09-10 2:56PM EST | 2022-09-16 | 116.35 | 106.50 | 110.45 | 0.00 | - | 4 | 3 | 36.54% |
| MSFT230120P00310000 | 2020-11-10 10:15AM EST | 2023-01-20 | 108.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
