U.S. Markets close in 6 hrs 11 mins
S&P 500
3,377.20+16.73(+0.50%)Nasdaq
10,946.36-22.00(-0.20%)Russell 2000
1,598.66+13.99(+0.88%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
205.97-2.28 (-1.09%)
As of 9:49AM EDT. Market open.
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200814C00165000 | 2020-08-10 9:41AM EDT | 165.00 | 44.70 | 40.60 | 41.65 | 0.00 | - | 37 | 65 | 103.71% |
| MSFT200814C00170000 | 2020-08-10 12:49PM EDT | 170.00 | 38.02 | 35.70 | 36.00 | 0.00 | - | 1 | 13 | 72.66% |
| MSFT200814C00175000 | 2020-08-10 3:54PM EDT | 175.00 | 32.70 | 30.00 | 31.45 | 0.00 | - | 2 | 27 | 98.54% |
| MSFT200814C00177500 | 2020-08-10 2:41PM EDT | 177.50 | 29.60 | 27.55 | 29.00 | 0.00 | - | 34 | 37 | 93.65% |
| MSFT200814C00180000 | 2020-08-10 3:59PM EDT | 180.00 | 28.10 | 25.25 | 26.40 | 0.00 | - | 18 | 119 | 82.62% |
| MSFT200814C00182500 | 2020-07-31 3:52PM EDT | 182.50 | 21.76 | 22.55 | 24.25 | 0.00 | - | 1 | 53 | 87.60% |
| MSFT200814C00185000 | 2020-08-10 11:56AM EDT | 185.00 | 22.67 | 20.80 | 21.95 | 0.00 | - | 10 | 62 | 68.07% |
| MSFT200814C00187500 | 2020-08-07 12:07PM EDT | 187.50 | 25.50 | 17.65 | 19.60 | 0.00 | - | 1 | 48 | 50.20% |
| MSFT200814C00190000 | 2020-08-10 3:56PM EDT | 190.00 | 18.00 | 16.35 | 18.40 | 0.00 | - | 57 | 408 | 78.52% |
| MSFT200814C00192500 | 2020-08-10 3:17PM EDT | 192.50 | 15.00 | 13.55 | 15.75 | 0.00 | - | 24 | 79 | 65.70% |
| MSFT200814C00195000 | 2020-08-11 9:32AM EDT | 195.00 | 11.39 | 11.05 | 11.95 | -1.71 | -13.05% | 1 | 270 | 53.52% |
| MSFT200814C00197500 | 2020-08-10 3:55PM EDT | 197.50 | 11.00 | 8.00 | 9.30 | 0.00 | - | 688 | 683 | 42.43% |
| MSFT200814C00200000 | 2020-08-11 9:30AM EDT | 200.00 | 8.00 | 6.55 | 7.25 | -0.70 | -8.05% | 5 | 2,559 | 41.02% |
| MSFT200814C00205000 | 2020-08-11 9:33AM EDT | 205.00 | 2.88 | 0.00 | 0.00 | -1.92 | -40.00% | 172 | 4,607 | 0.00% |
| MSFT200814C00207500 | 2020-08-11 9:34AM EDT | 207.50 | 1.76 | 1.89 | 1.99 | -1.40 | -44.30% | 404 | 3,387 | 31.10% |
| MSFT200814C00210000 | 2020-08-11 9:34AM EDT | 210.00 | 1.13 | 1.04 | 1.09 | -0.97 | -46.19% | 563 | 12,566 | 30.25% |
| MSFT200814C00212500 | 2020-08-11 9:34AM EDT | 212.50 | 0.61 | 0.63 | 0.65 | -0.69 | -53.08% | 258 | 8,407 | 31.74% |
| MSFT200814C00215000 | 2020-08-11 9:34AM EDT | 215.00 | 0.39 | 0.38 | 0.39 | -0.40 | -50.63% | 677 | 13,007 | 33.40% |
| MSFT200814C00217500 | 2020-08-11 9:33AM EDT | 217.50 | 0.24 | 0.23 | 0.24 | -0.24 | -50.00% | 108 | 5,886 | 35.16% |
| MSFT200814C00222500 | 2020-08-11 9:34AM EDT | 222.50 | 0.12 | 0.12 | 0.13 | -0.09 | -42.86% | 283 | 4,251 | 40.92% |
| MSFT200814C00225000 | 2020-08-11 9:30AM EDT | 225.00 | 0.12 | 0.08 | 0.10 | -0.03 | -20.00% | 2 | 6,381 | 43.65% |
| MSFT200814C00227500 | 2020-08-11 9:32AM EDT | 227.50 | 0.07 | 0.07 | 0.10 | -0.05 | -41.67% | 28 | 1,987 | 48.24% |
| MSFT200814C00232500 | 2020-08-10 3:56PM EDT | 232.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,667 | 1,229 | 25.00% |
| MSFT200814C00235000 | 2020-08-11 9:31AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 3,008 | 25.00% |
| MSFT200814C00237500 | 2020-08-10 3:51PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 383 | 378 | 25.00% |
| MSFT200814C00240000 | 2020-08-11 9:30AM EDT | 240.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 3,139 | 58.98% |
| MSFT200814C00245000 | 2020-08-10 1:49PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 390 | 1,256 | 25.00% |
| MSFT200814C00250000 | 2020-08-10 3:42PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 703 | 2,983 | 50.00% |
| MSFT200814C00255000 | 2020-08-10 3:23PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 892 | 50.00% |
| MSFT200814C00260000 | 2020-08-10 3:04PM EDT | 260.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 40 | 541 | 71.88% |
| MSFT200814C00265000 | 2020-08-10 2:57PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 1,203 | 50.00% |
| MSFT200814C00270000 | 2020-08-10 3:43PM EDT | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 142 | 615 | 82.81% |
| MSFT200814C00275000 | 2020-08-10 12:59PM EDT | 275.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 395 | 115.43% |
| MSFT200814C00280000 | 2020-08-10 1:19PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,052 | 50.00% |
| MSFT200814C00290000 | 2020-08-10 1:59PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 1,803 | 50.00% |
| MSFT200814C00295000 | 2020-08-10 1:39PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 1,243 | 50.00% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200814P00165000 | 2020-08-10 2:17PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 919 | 50.00% |
| MSFT200814P00170000 | 2020-08-10 2:55PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 340 | 563 | 50.00% |
| MSFT200814P00175000 | 2020-08-10 2:29PM EDT | 175.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 201 | 725 | 64.84% |
| MSFT200814P00177500 | 2020-08-10 3:48PM EDT | 177.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | 57 | 117 | 70.12% |
| MSFT200814P00180000 | 2020-08-10 3:58PM EDT | 180.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 649 | 1,331 | 60.16% |
| MSFT200814P00182500 | 2020-08-10 3:59PM EDT | 182.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 604 | 848 | 54.69% |
| MSFT200814P00185000 | 2020-08-10 3:54PM EDT | 185.00 | 0.08 | 0.07 | 0.15 | 0.00 | - | 385 | 1,500 | 53.13% |
| MSFT200814P00187500 | 2020-08-11 9:34AM EDT | 187.50 | 0.10 | 0.10 | 0.11 | 0.00 | - | 300 | 1,889 | 47.46% |
| MSFT200814P00190000 | 2020-08-11 9:30AM EDT | 190.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 1 | 2,656 | 43.65% |
| MSFT200814P00192500 | 2020-08-11 9:34AM EDT | 192.50 | 0.20 | 0.19 | 0.21 | +0.03 | +17.65% | 6 | 2,197 | 41.02% |
| MSFT200814P00197500 | 2020-08-11 9:33AM EDT | 197.50 | 0.51 | 0.00 | 0.00 | +0.19 | +59.38% | 25 | 3,480 | 12.50% |
| MSFT200814P00200000 | 2020-08-11 9:33AM EDT | 200.00 | 0.87 | 0.83 | 0.89 | +0.33 | +61.11% | 103 | 7,366 | 35.01% |
| MSFT200814P00202500 | 2020-08-11 9:33AM EDT | 202.50 | 1.50 | 1.43 | 1.52 | +0.56 | +59.57% | 61 | 5,920 | 34.42% |
| MSFT200814P00205000 | 2020-08-11 9:34AM EDT | 205.00 | 2.51 | 2.41 | 2.49 | +0.97 | +62.99% | 263 | 8,622 | 34.40% |
| MSFT200814P00207500 | 2020-08-11 9:33AM EDT | 207.50 | 3.85 | 3.80 | 3.95 | +1.35 | +54.00% | 69 | 6,176 | 36.23% |
| MSFT200814P00210000 | 2020-08-11 9:34AM EDT | 210.00 | 5.37 | 5.30 | 5.75 | +1.47 | +37.69% | 50 | 5,714 | 38.70% |
| MSFT200814P00215000 | 2020-08-11 9:30AM EDT | 215.00 | 8.50 | 7.70 | 9.30 | +0.10 | +1.19% | 1 | 2,954 | 30.37% |
| MSFT200814P00217500 | 2020-08-10 3:59PM EDT | 217.50 | 9.87 | 10.00 | 11.50 | 0.00 | - | 132 | 487 | 0.00% |
| MSFT200814P00220000 | 2020-08-10 3:59PM EDT | 220.00 | 12.17 | 12.00 | 14.00 | 0.00 | - | 31 | 498 | 0.00% |
| MSFT200814P00222500 | 2020-08-10 3:05PM EDT | 222.50 | 14.95 | 15.85 | 17.45 | 0.00 | - | 19 | 46 | 64.80% |
| MSFT200814P00225000 | 2020-08-10 1:39PM EDT | 225.00 | 17.11 | 18.60 | 20.25 | 0.00 | - | 223 | 188 | 57.18% |
| MSFT200814P00227500 | 2020-08-07 3:10PM EDT | 227.50 | 15.85 | 20.95 | 22.55 | 0.00 | - | 10 | 14 | 55.47% |
| MSFT200814P00232500 | 2020-08-10 3:48PM EDT | 232.50 | 25.05 | 0.00 | 26.25 | 0.00 | - | 3 | 12 | 0.00% |
| MSFT200814P00235000 | 2020-08-10 11:11AM EDT | 235.00 | 27.69 | 28.60 | 29.70 | 0.00 | - | 1 | 14 | 63.09% |
| MSFT200814P00240000 | 2020-08-10 11:02AM EDT | 240.00 | 33.15 | 33.40 | 35.05 | 0.00 | - | 4 | 27 | 76.95% |
| MSFT200814P00245000 | 2020-08-03 10:08AM EDT | 245.00 | 32.60 | 39.00 | 40.30 | 0.00 | - | 5 | 13 | 105.76% |
| MSFT200814P00250000 | 2020-08-04 11:29AM EDT | 250.00 | 39.52 | 43.90 | 44.95 | 0.00 | - | 2 | 2 | 105.37% |
| MSFT200814P00255000 | 2020-08-03 9:30AM EDT | 255.00 | 44.00 | 48.95 | 50.00 | 0.00 | - | 1 | 1 | 116.41% |
| MSFT200814P00265000 | 2020-08-06 12:32PM EDT | 265.00 | 52.10 | 59.00 | 60.00 | 0.00 | - | - | 1 | 134.08% |
| MSFT200814P00280000 | 2020-07-31 9:50AM EDT | 280.00 | 78.55 | 72.85 | 73.90 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT200814P00295000 | 2020-08-07 3:10PM EDT | 295.00 | 82.85 | 89.05 | 89.95 | 0.00 | - | 1 | 1 | 178.22% |
© 2020 Verizon Media. All rights reserved.
