U.S. Markets close in 4 hrs 23 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
208.92+0.22 (+0.11%)
As of 11:37AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT201120P001300002020-08-12 12:16PM EDT130.000.760.710.840.00-282452.81%
MSFT201120P001500002020-08-13 3:39PM EDT150.001.771.791.930.00-13,87048.19%
MSFT201120P001600002020-08-13 1:55PM EDT160.002.722.662.880.00-1223,38645.83%
MSFT201120P001650002020-08-13 3:56PM EDT165.003.353.353.550.00-222,27444.93%
MSFT201120P001700002020-08-13 3:31PM EDT170.004.204.054.30+0.20+5.00%81,97243.90%
MSFT201120P001750002020-08-14 10:21AM EDT175.005.115.005.15+0.21+4.29%22,17942.78%
MSFT201120P001800002020-08-14 11:20AM EDT180.006.206.056.25+0.15+2.48%174,02142.03%
MSFT201120P001850002020-08-14 9:34AM EDT185.007.227.307.55+0.20+2.85%12,92741.37%
MSFT201120P001950002020-08-14 11:06AM EDT195.0010.6010.4510.85+0.20+1.92%142,87440.36%
MSFT201120P002000002020-08-14 10:53AM EDT200.0012.4012.4012.85+0.30+2.48%2193,61239.93%
MSFT201120P002050002020-08-13 3:33PM EDT205.0015.0014.6015.05+0.45+3.09%2039.44%
MSFT201120P002100002020-08-13 3:24PM EDT210.0016.8317.1517.600.00-2674,04039.23%
MSFT201120P002150002020-08-13 12:04PM EDT215.0018.3519.7520.350.00-7038.96%
MSFT201120P002200002020-08-13 3:56PM EDT220.0022.4822.7523.350.00-2502,15938.75%
MSFT201120P002250002020-08-11 12:37PM EDT225.0027.3726.1526.650.00-1538.75%
MSFT201120P002300002020-08-11 2:15PM EDT230.0031.5029.6530.250.00-232539.00%
MSFT201120P002400002020-08-04 2:29PM EDT240.0036.1836.8037.950.00-56039.50%
MSFT201120P002500002020-08-11 10:29AM EDT250.0046.1545.2546.250.00-34940.13%
MSFT201120P002600002020-08-11 10:29AM EDT260.0055.0054.5055.250.00-3841.72%