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
Callsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200814C00165000 | 2020-08-07 3:59PM EDT | 165.00 | 47.35 | 46.85 | 48.00 | -2.80 | -5.58% | 2 | 28 | 107.91% |
| MSFT200814C00170000 | 2020-08-06 2:10PM EDT | 170.00 | 45.00 | 41.70 | 43.05 | 0.00 | - | 2 | 12 | 99.12% |
| MSFT200814C00175000 | 2020-08-07 12:24PM EDT | 175.00 | 38.37 | 36.90 | 38.05 | -2.53 | -6.19% | 13 | 16 | 88.48% |
| MSFT200814C00177500 | 2020-08-07 12:59PM EDT | 177.50 | 35.26 | 34.25 | 35.55 | +0.11 | +0.31% | 34 | 8 | 83.20% |
| MSFT200814C00180000 | 2020-08-07 3:00PM EDT | 180.00 | 31.90 | 31.75 | 33.05 | -4.30 | -11.88% | 5 | 120 | 78.03% |
| MSFT200814C00182500 | 2020-07-31 3:52PM EDT | 182.50 | 21.76 | 29.25 | 30.50 | 0.00 | - | 1 | 53 | 71.34% |
| MSFT200814C00185000 | 2020-08-07 2:47PM EDT | 185.00 | 26.40 | 26.80 | 28.05 | -4.25 | -13.87% | 24 | 61 | 67.58% |
| MSFT200814C00187500 | 2020-08-07 12:07PM EDT | 187.50 | 25.50 | 24.30 | 25.60 | -0.68 | -2.60% | 1 | 48 | 63.67% |
| MSFT200814C00190000 | 2020-08-07 3:53PM EDT | 190.00 | 22.60 | 21.90 | 23.05 | -2.95 | -11.55% | 70 | 356 | 57.23% |
| MSFT200814C00192500 | 2020-08-07 3:50PM EDT | 192.50 | 20.25 | 19.35 | 20.65 | -3.29 | -13.98% | 7 | 76 | 54.25% |
| MSFT200814C00195000 | 2020-08-07 3:20PM EDT | 195.00 | 17.25 | 17.05 | 17.95 | -3.85 | -18.25% | 4 | 252 | 44.58% |
| MSFT200814C00197500 | 2020-08-07 3:37PM EDT | 197.50 | 15.00 | 14.65 | 15.80 | -4.05 | -21.26% | 34 | 219 | 46.09% |
| MSFT200814C00200000 | 2020-08-07 3:49PM EDT | 200.00 | 12.85 | 12.45 | 13.40 | -3.66 | -22.17% | 219 | 1,594 | 41.94% |
| MSFT200814C00202500 | 2020-08-07 3:56PM EDT | 202.50 | 10.60 | 9.95 | 11.05 | -3.54 | -25.04% | 271 | 2,612 | 38.01% |
| MSFT200814C00205000 | 2020-08-07 3:56PM EDT | 205.00 | 8.30 | 8.20 | 8.70 | -3.50 | -29.66% | 619 | 3,065 | 33.47% |
| MSFT200814C00207500 | 2020-08-07 3:58PM EDT | 207.50 | 6.34 | 6.15 | 6.80 | -3.36 | -34.64% | 621 | 1,601 | 32.78% |
| MSFT200814C00210000 | 2020-08-07 3:59PM EDT | 210.00 | 4.80 | 4.50 | 5.00 | -2.75 | -36.42% | 5,541 | 5,226 | 31.07% |
| MSFT200814C00212500 | 2020-08-07 3:59PM EDT | 212.50 | 3.30 | 3.25 | 3.40 | -2.50 | -43.10% | 12,007 | 4,737 | 29.05% |
| MSFT200814C00215000 | 2020-08-07 3:59PM EDT | 215.00 | 2.28 | 2.24 | 2.34 | -2.07 | -47.59% | 14,589 | 8,529 | 29.25% |
| MSFT200814C00217500 | 2020-08-07 3:59PM EDT | 217.50 | 1.51 | 1.48 | 1.52 | -1.63 | -51.91% | 5,991 | 4,993 | 29.20% |
| MSFT200814C00220000 | 2020-08-07 3:59PM EDT | 220.00 | 1.02 | 1.01 | 1.15 | -1.19 | -53.85% | 11,651 | 10,828 | 31.62% |
| MSFT200814C00222500 | 2020-08-07 3:59PM EDT | 222.50 | 0.72 | 0.67 | 0.90 | -0.87 | -54.72% | 3,224 | 3,610 | 34.16% |
| MSFT200814C00225000 | 2020-08-07 3:59PM EDT | 225.00 | 0.50 | 0.50 | 0.53 | -0.64 | -56.14% | 4,794 | 5,919 | 33.50% |
| MSFT200814C00227500 | 2020-08-07 3:57PM EDT | 227.50 | 0.38 | 0.36 | 0.41 | -0.44 | -53.66% | 1,757 | 2,465 | 35.60% |
| MSFT200814C00230000 | 2020-08-07 3:59PM EDT | 230.00 | 0.31 | 0.31 | 0.36 | -0.30 | -49.18% | 2,684 | 4,104 | 38.57% |
| MSFT200814C00232500 | 2020-08-07 3:59PM EDT | 232.50 | 0.25 | 0.25 | 0.31 | -0.25 | -50.00% | 1,098 | 1,300 | 41.21% |
| MSFT200814C00235000 | 2020-08-07 3:58PM EDT | 235.00 | 0.21 | 0.05 | 0.23 | -0.20 | -48.78% | 1,387 | 1,641 | 42.38% |
| MSFT200814C00240000 | 2020-08-07 3:59PM EDT | 240.00 | 0.17 | 0.15 | 0.21 | -0.10 | -37.04% | 503 | 3,045 | 48.54% |
| MSFT200814C00245000 | 2020-08-07 3:31PM EDT | 245.00 | 0.14 | 0.11 | 0.17 | -0.07 | -33.33% | 215 | 1,014 | 51.56% |
| MSFT200814C00250000 | 2020-08-07 3:55PM EDT | 250.00 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 1,678 | 1,799 | 55.08% |
| MSFT200814C00255000 | 2020-08-07 3:58PM EDT | 255.00 | 0.08 | 0.01 | 0.08 | -0.05 | -38.46% | 502 | 574 | 54.49% |
| MSFT200814C00260000 | 2020-08-07 3:29PM EDT | 260.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 427 | 233 | 63.28% |
| MSFT200814C00265000 | 2020-08-07 3:46PM EDT | 265.00 | 0.04 | 0.01 | 0.08 | -0.04 | -50.00% | 298 | 985 | 64.45% |
| MSFT200814C00270000 | 2020-08-07 3:00PM EDT | 270.00 | 0.05 | 0.01 | 0.06 | -0.02 | -28.57% | 253 | 599 | 67.19% |
| MSFT200814C00275000 | 2020-08-07 3:44PM EDT | 275.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 180 | 545 | 71.48% |
| MSFT200814C00280000 | 2020-08-07 2:44PM EDT | 280.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 27 | 1,043 | 75.00% |
| MSFT200814C00285000 | 2020-08-07 12:00PM EDT | 285.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 25 | 543 | 77.34% |
| MSFT200814C00290000 | 2020-08-07 3:47PM EDT | 290.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 928 | 864 | 83.20% |
| MSFT200814C00295000 | 2020-08-07 3:29PM EDT | 295.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 114 | 1,138 | 83.59% |
| MSFT200814C00300000 | 2020-08-07 3:53PM EDT | 300.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 226 | 918 | 87.50% |
Putsfor14 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200814P00165000 | 2020-08-07 2:23PM EDT | 165.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 48 | 851 | 66.41% |
| MSFT200814P00170000 | 2020-08-07 3:37PM EDT | 170.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 24 | 359 | 62.50% |
| MSFT200814P00175000 | 2020-08-07 3:58PM EDT | 175.00 | 0.05 | 0.04 | 0.14 | +0.01 | +25.00% | 151 | 568 | 64.45% |
| MSFT200814P00177500 | 2020-08-07 1:14PM EDT | 177.50 | 0.08 | 0.01 | 0.14 | +0.02 | +33.33% | 5 | 80 | 58.79% |
| MSFT200814P00180000 | 2020-08-07 3:44PM EDT | 180.00 | 0.08 | 0.04 | 0.07 | +0.03 | +60.00% | 103 | 1,130 | 52.54% |
| MSFT200814P00182500 | 2020-08-07 3:59PM EDT | 182.50 | 0.10 | 0.06 | 0.16 | +0.04 | +66.67% | 185 | 539 | 53.71% |
| MSFT200814P00185000 | 2020-08-07 3:57PM EDT | 185.00 | 0.10 | 0.07 | 0.12 | +0.03 | +42.86% | 142 | 1,386 | 50.20% |
| MSFT200814P00187500 | 2020-08-07 3:56PM EDT | 187.50 | 0.11 | 0.02 | 0.19 | +0.02 | +22.22% | 406 | 752 | 49.81% |
| MSFT200814P00190000 | 2020-08-07 3:58PM EDT | 190.00 | 0.15 | 0.14 | 0.18 | +0.04 | +36.36% | 255 | 2,176 | 44.92% |
| MSFT200814P00192500 | 2020-08-07 3:59PM EDT | 192.50 | 0.19 | 0.17 | 0.24 | +0.06 | +46.15% | 443 | 1,766 | 42.87% |
| MSFT200814P00195000 | 2020-08-07 3:58PM EDT | 195.00 | 0.26 | 0.20 | 0.36 | +0.11 | +73.33% | 548 | 2,085 | 41.85% |
| MSFT200814P00197500 | 2020-08-07 3:59PM EDT | 197.50 | 0.32 | 0.19 | 0.44 | +0.10 | +45.45% | 901 | 1,417 | 38.82% |
| MSFT200814P00200000 | 2020-08-07 3:58PM EDT | 200.00 | 0.45 | 0.42 | 0.45 | +0.17 | +60.71% | 4,741 | 3,289 | 33.89% |
| MSFT200814P00202500 | 2020-08-07 3:59PM EDT | 202.50 | 0.66 | 0.57 | 0.68 | +0.24 | +57.14% | 2,343 | 3,098 | 32.47% |
| MSFT200814P00205000 | 2020-08-07 3:58PM EDT | 205.00 | 0.98 | 0.89 | 1.04 | +0.39 | +66.10% | 3,719 | 5,527 | 31.35% |
| MSFT200814P00207500 | 2020-08-07 3:59PM EDT | 207.50 | 1.48 | 1.36 | 1.66 | +0.58 | +64.44% | 2,408 | 4,468 | 31.19% |
| MSFT200814P00210000 | 2020-08-07 3:59PM EDT | 210.00 | 2.29 | 2.25 | 2.34 | +0.91 | +65.94% | 5,516 | 2,862 | 29.47% |
| MSFT200814P00212500 | 2020-08-07 3:58PM EDT | 212.50 | 3.44 | 3.25 | 3.45 | +1.40 | +68.63% | 4,504 | 1,903 | 29.31% |
| MSFT200814P00215000 | 2020-08-07 3:59PM EDT | 215.00 | 4.90 | 4.65 | 5.35 | +1.90 | +63.33% | 3,455 | 2,121 | 33.57% |
| MSFT200814P00217500 | 2020-08-07 3:49PM EDT | 217.50 | 6.35 | 6.40 | 7.15 | +1.95 | +44.32% | 857 | 345 | 35.10% |
| MSFT200814P00220000 | 2020-08-07 3:58PM EDT | 220.00 | 8.74 | 8.30 | 9.10 | +2.80 | +47.14% | 145 | 413 | 36.37% |
| MSFT200814P00222500 | 2020-08-07 12:52PM EDT | 222.50 | 10.75 | 10.35 | 11.50 | +2.23 | +26.17% | 9 | 39 | 41.31% |
| MSFT200814P00225000 | 2020-08-07 3:05PM EDT | 225.00 | 13.40 | 12.65 | 13.70 | +3.00 | +28.85% | 60 | 311 | 43.19% |
| MSFT200814P00227500 | 2020-08-07 12:45PM EDT | 227.50 | 15.85 | 14.90 | 16.20 | +3.25 | +25.79% | 10 | 18 | 48.36% |
| MSFT200814P00230000 | 2020-08-07 11:51AM EDT | 230.00 | 19.36 | 17.40 | 18.60 | +4.81 | +33.06% | 12 | 33 | 51.83% |
| MSFT200814P00232500 | 2020-08-06 2:38PM EDT | 232.50 | 17.50 | 19.80 | 20.90 | 0.00 | - | 21 | 11 | 53.25% |
| MSFT200814P00235000 | 2020-08-07 11:51AM EDT | 235.00 | 21.12 | 22.15 | 23.45 | -1.23 | -5.50% | 2 | 10 | 58.55% |
| MSFT200814P00240000 | 2020-08-06 11:53AM EDT | 240.00 | 27.41 | 27.10 | 28.45 | 0.00 | - | 3 | 25 | 50.29% |
| MSFT200814P00245000 | 2020-08-03 10:08AM EDT | 245.00 | 32.60 | 32.10 | 33.40 | 0.00 | - | 5 | 13 | 56.01% |
| MSFT200814P00250000 | 2020-08-03 9:37AM EDT | 250.00 | 39.52 | 37.05 | 38.40 | 0.00 | - | 2 | 2 | 61.23% |
| MSFT200814P00255000 | 2020-08-03 9:30AM EDT | 255.00 | 44.00 | 42.10 | 43.40 | 0.00 | - | 1 | 1 | 68.56% |
| MSFT200814P00280000 | 2020-07-31 9:50AM EDT | 280.00 | 78.55 | 66.95 | 68.35 | 0.00 | - | 5 | 5 | 88.87% |
© 2020 Verizon Media. All rights reserved.
