UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.01-6.22 (-2.88%)
As of 3:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218C000900002020-08-18 2:06PM EDT2020-12-18121.90112.30114.000.00-9010.00%
MSFT210115C000900002020-09-25 10:21AM EDT2021-01-15114.25119.00122.050.00-1527490.14%
MSFT210319C000900002020-08-18 3:39PM EDT2021-03-19121.25112.35113.900.00-1,62010.00%
MSFT210618C000900002020-09-24 2:35PM EDT2021-06-18113.90118.95121.950.00-4016451.76%
MSFT220121C000900002020-09-08 10:51AM EDT2022-01-21118.90118.35123.000.00-127554.45%
MSFT220318C000900002020-07-09 4:58PM EDT2022-03-1897.000.000.000.00-120.00%
MSFT220617C000900002020-08-31 11:06AM EDT2022-06-17136.50118.50123.500.00-1449.21%
MSFT220916C000900002020-09-25 2:06PM EDT2022-09-16119.35118.50123.500.00-207445.84%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218P000900002020-09-28 10:47AM EDT2020-12-180.200.090.260.00-189895.21%
MSFT210115P000900002020-09-25 2:44PM EDT2021-01-150.280.190.30-0.02-6.67%145,94980.86%
MSFT210319P000900002020-09-29 10:56AM EDT2021-03-190.330.110.560.00-1543663.53%
MSFT210618P000900002020-09-30 12:43PM EDT2021-06-180.450.440.55-0.14-23.73%21,07952.83%
MSFT220121P000900002020-09-24 12:37PM EDT2022-01-211.200.961.240.00-1044.86%
MSFT220318P000900002020-09-11 3:58PM EDT2022-03-184.401.111.480.00-6036043.85%
MSFT220617P000900002020-09-30 10:14AM EDT2022-06-172.061.382.34-0.60-22.56%637744.64%
MSFT220916P000900002020-09-29 1:20PM EDT2022-09-162.411.902.700.00-1582743.04%