U.S. Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
212.48-3.87 (-1.79%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT201016C000850002020-07-09 8:12PM EDT85.0097.00128.25129.400.00-11124.98%
MSFT201016C000900002020-07-21 3:03PM EDT90.00120.74121.70123.050.00-15100.98%
MSFT201016C000950002020-07-09 4:57PM EDT95.0079.650.000.000.00-21040.00%
MSFT201016C001000002020-08-06 3:26PM EDT100.00115.37111.65113.050.00-112189.70%
MSFT201016C001050002020-08-03 10:10AM EDT105.00107.70106.70108.050.00-1684.42%
MSFT201016C001150002020-08-06 12:55PM EDT115.0098.7096.7598.100.00-81075.73%
MSFT201016C001200002020-08-06 1:16PM EDT120.0094.2091.8093.150.00-47272.07%
MSFT201016C001250002020-08-06 1:47PM EDT125.0089.0086.8088.150.00-136867.58%
MSFT201016C001400002020-08-07 3:05PM EDT140.0072.4072.0073.35+9.50+15.10%415957.79%
MSFT201016C001450002020-08-05 3:49PM EDT145.0067.5067.1068.450.00-225254.91%
MSFT201016C001500002020-08-07 3:56PM EDT150.0062.7262.2563.50-3.03-4.61%2944951.39%
MSFT201016C001600002020-08-07 12:57PM EDT160.0053.5552.8053.80-2.60-4.63%121,58846.19%
MSFT201016C001650002020-08-07 3:18PM EDT165.0047.6647.9549.20-3.36-6.59%11,31445.20%
MSFT201016C001700002020-08-07 10:53AM EDT170.0046.2543.3544.60-0.85-1.80%42,08743.62%
MSFT201016C001750002020-08-07 3:09PM EDT175.0039.3338.8540.10-3.17-7.46%481,67842.13%
MSFT201016C001800002020-08-07 1:13PM EDT180.0035.5534.5035.75-2.75-7.18%442,35840.85%
MSFT201016C001850002020-08-07 3:55PM EDT185.0031.0930.4031.60-1.51-4.63%1261,93839.82%
MSFT201016C001900002020-08-07 3:41PM EDT190.0027.1026.4527.65-2.40-8.14%462,69038.88%
MSFT201016C001950002020-08-07 3:09PM EDT195.0023.0222.7523.95-3.28-12.47%962,45838.09%
MSFT201016C002000002020-08-07 3:57PM EDT200.0020.0019.9020.60-2.50-11.11%2036,05337.64%
MSFT201016C002050002020-08-07 3:50PM EDT205.0016.9516.3517.35-2.15-11.26%673,47336.70%
MSFT201016C002100002020-08-07 3:56PM EDT210.0014.1014.0014.20-1.90-11.87%6816,52535.30%
MSFT201016C002150002020-08-07 3:59PM EDT215.0011.6011.4011.85-1.70-12.78%1,3174,21435.29%
MSFT201016C002200002020-08-07 3:59PM EDT220.009.319.209.65-1.54-14.19%8456,43534.87%
MSFT201016C002250002020-08-07 3:48PM EDT225.007.707.108.10-1.10-12.50%4093,15735.47%
MSFT201016C002300002020-08-07 3:58PM EDT230.005.955.656.55-1.05-15.00%7069,55135.35%
MSFT201016C002400002020-08-07 3:53PM EDT240.003.803.453.75-0.61-13.83%6368,89033.67%
MSFT201016C002500002020-08-07 3:58PM EDT250.002.332.102.60-0.45-16.19%1,1129,75735.19%
MSFT201016C002600002020-08-07 3:59PM EDT260.001.551.441.75-0.15-8.82%1,2299,71136.23%
PutsforOctober 16, 2020