UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.23+1.34 (+0.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218C000800002020-10-23 10:07AM EDT2020-12-18134.15133.90138.35-1.65-1.22%14163.72%
MSFT210115C000800002020-10-20 1:00PM EDT2021-01-15135.50133.80138.400.00-1673134.35%
MSFT210319C000800002020-10-13 10:46AM EDT2021-03-19141.85134.00138.450.00-310102.06%
MSFT210618C000800002020-08-19 11:15AM EDT2021-06-18130.86119.45120.750.00-6520.00%
MSFT220121C000800002020-09-03 3:29PM EDT2022-01-21136.00124.80129.000.00-11890.00%
MSFT220318C000800002020-07-23 12:35PM EDT2022-03-18126.09131.20135.800.00-230.00%
MSFT220617C000800002020-09-10 9:48AM EDT2022-06-17132.72134.45138.350.00-12749.88%
MSFT220916C000800002020-10-14 3:28PM EDT2022-09-16141.32134.00139.000.00-225149.43%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218P000800002020-10-23 10:38AM EDT2020-12-180.090.030.090.00-1102,81995.70%
MSFT210115P000800002020-10-14 10:42AM EDT2021-01-150.180.000.290.00-1027,46186.33%
MSFT210319P000800002020-10-15 10:57AM EDT2021-03-190.250.000.280.00-319564.94%
MSFT210618P000800002020-10-16 1:16PM EDT2021-06-180.320.171.390.00-21,02065.38%
MSFT220121P000800002020-10-23 9:39AM EDT2022-01-210.750.630.84-0.01-1.32%4501,81147.90%
MSFT220318P000800002020-10-23 11:07AM EDT2022-03-180.920.790.91-0.03-3.16%8211,50745.85%
MSFT220617P000800002020-10-23 3:57PM EDT2022-06-171.231.051.40+0.02+1.65%4811,06045.80%
MSFT220916P000800002020-10-23 3:57PM EDT2022-09-161.621.181.88+0.06+3.85%1144,14445.35%