UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.29-6.94 (-3.21%)
As of 3:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218C000950002020-10-23 9:40AM EDT2020-12-18118.60114.60114.800.00-113100.78%
MSFT210115C000950002020-10-22 12:44PM EDT2021-01-15117.91114.50114.700.00-38178.42%
MSFT210319C000950002020-10-26 2:51PM EDT2021-03-19114.80114.35114.95-5.15-4.29%102260.25%
MSFT210618C000950002020-09-21 10:40AM EDT2021-06-18102.000.000.000.00-21210.00%
MSFT220121C000950002020-10-22 12:04PM EDT2022-01-21118.34114.95115.300.00-145540.47%
MSFT220318C000950002020-07-09 8:13PM EDT2022-03-1889.99112.75117.450.00-10849.07%
MSFT220617C000950002020-10-02 11:54AM EDT2022-06-17113.35119.10124.000.00-51957.58%
MSFT220916C000950002020-09-23 3:48PM EDT2022-09-16106.95119.50124.500.00-17554.75%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218P000950002020-10-26 9:42AM EDT2020-12-180.150.150.180.00-153588.57%
MSFT210115P000950002020-10-07 11:42AM EDT2021-01-150.330.200.300.00-323,66375.98%
MSFT210319P000950002020-10-13 10:55AM EDT2021-03-190.400.380.450.00-8433561.52%
MSFT210618P000950002020-10-08 11:51AM EDT2021-06-180.660.590.700.00-1169251.81%
MSFT220121P000950002020-10-13 3:54PM EDT2022-01-211.141.361.560.00-349444.19%
MSFT220318P000950002020-10-14 10:36AM EDT2022-03-181.331.312.160.00-16444.78%
MSFT220617P000950002020-09-30 10:30AM EDT2022-06-172.201.792.800.00-62943.87%
MSFT220916P000950002020-10-19 10:37AM EDT2022-09-162.402.113.750.00-19744.08%