UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
207.82+4.63 (+2.28%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218C003100002020-09-25 12:00PM EDT2020-12-180.520.430.57+0.02+4.00%177043.90%
MSFT210618C003100002020-09-24 3:43PM EDT2021-06-182.472.542.780.00-129433.95%
MSFT210716C003100002020-09-23 12:40PM EDT2021-07-163.052.923.150.00-16533.33%
MSFT210917C003100002020-09-25 10:59AM EDT2021-09-173.953.954.35-0.28-6.62%618433.00%
MSFT220121C003100002020-09-25 10:41AM EDT2022-01-216.146.156.80+0.04+0.66%12,17832.47%
MSFT220318C003100002020-09-25 3:05PM EDT2022-03-188.115.7510.30+0.19+2.40%4831935.51%
MSFT220916C003100002020-09-25 3:19PM EDT2022-09-1612.409.3013.50+1.70+15.89%736134.09%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120P003100002020-09-11 9:45AM EDT2020-11-20104.75102.15103.700.00-101056.54%
MSFT201218P003100002020-09-21 2:42PM EDT2020-12-18112.05102.30103.85+112.05--853.94%
MSFT220121P003100002020-09-14 12:56PM EDT2022-01-21109.75107.25111.500.00-1016436.23%
MSFT220318P003100002020-08-10 11:55AM EDT2022-03-18111.90106.55111.000.00-2033.63%
MSFT220916P003100002020-09-10 3:56PM EDT2022-09-16116.35111.90116.500.00-4334.99%
MSFT230120P003100002020-09-21 12:14AM EDT2023-01-20116.80114.20119.000.00--234.57%
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