Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.60+4.87 (+2.15%)
At close: 4:00PM EST
Callsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210312C00145000 | 2021-03-04 12:16PM EST | 145.00 | 86.05 | 86.00 | 87.45 | 0.00 | - | 1 | 0 | 145.31% |
| MSFT210312C00150000 | 2021-03-04 2:03PM EST | 150.00 | 74.70 | 81.20 | 82.45 | 0.00 | - | 1 | 1 | 147.27% |
| MSFT210312C00175000 | 2021-02-08 11:44AM EST | 175.00 | 66.02 | 56.20 | 57.50 | 0.00 | - | - | 2 | 101.86% |
| MSFT210312C00180000 | 2021-03-05 12:43PM EST | 180.00 | 50.64 | 51.20 | 52.50 | -0.31 | -0.61% | 2 | 0 | 92.97% |
| MSFT210312C00185000 | 2021-02-26 2:13PM EST | 185.00 | 48.50 | 46.20 | 47.50 | 0.00 | - | 1 | 0 | 84.28% |
| MSFT210312C00190000 | 2021-03-04 3:23PM EST | 190.00 | 35.85 | 41.20 | 42.55 | 0.00 | - | 6 | 0 | 76.95% |
| MSFT210312C00195000 | 2021-03-04 10:22AM EST | 195.00 | 32.30 | 36.35 | 37.55 | 0.00 | - | 2 | 11 | 71.48% |
| MSFT210312C00200000 | 2021-03-05 1:19PM EST | 200.00 | 32.35 | 31.30 | 32.50 | +0.70 | +2.21% | 35 | 264 | 60.84% |
| MSFT210312C00205000 | 2021-03-04 1:19PM EST | 205.00 | 22.50 | 26.45 | 27.60 | 0.00 | - | 3 | 0 | 56.20% |
| MSFT210312C00207500 | 2021-03-04 10:50AM EST | 207.50 | 23.35 | 24.00 | 25.10 | 0.00 | - | 2 | 0 | 52.34% |
| MSFT210312C00210000 | 2021-03-05 12:05PM EST | 210.00 | 21.75 | 21.60 | 22.65 | +4.25 | +24.29% | 337 | 79 | 59.60% |
| MSFT210312C00212500 | 2021-03-04 1:18PM EST | 212.50 | 15.50 | 19.05 | 20.20 | 0.00 | - | 5 | 41 | 55.13% |
| MSFT210312C00215000 | 2021-03-04 3:59PM EST | 215.00 | 17.87 | 16.55 | 17.80 | +4.92 | +37.99% | 22 | 70 | 51.20% |
| MSFT210312C00217500 | 2021-03-05 10:55AM EST | 217.50 | 11.90 | 14.40 | 15.25 | +1.55 | +14.98% | 10 | 75 | 45.02% |
| MSFT210312C00220000 | 2021-03-05 2:59PM EST | 220.00 | 13.75 | 12.20 | 12.75 | +5.05 | +58.05% | 162 | 425 | 39.45% |
| MSFT210312C00222500 | 2021-03-05 3:08PM EST | 222.50 | 11.25 | 9.95 | 10.75 | +4.26 | +60.94% | 35 | 168 | 39.21% |
| MSFT210312C00225000 | 2021-03-05 3:58PM EST | 225.00 | 8.40 | 7.90 | 8.40 | +2.85 | +51.35% | 849 | 562 | 34.27% |
| MSFT210312C00227500 | 2021-03-05 3:59PM EST | 227.50 | 6.40 | 5.95 | 6.45 | +2.60 | +68.42% | 1,995 | 973 | 32.14% |
| MSFT210312C00230000 | 2021-03-05 3:55PM EST | 230.00 | 4.45 | 4.20 | 4.65 | +1.85 | +71.15% | 4,611 | 1,852 | 29.77% |
| MSFT210312C00232500 | 2021-03-05 3:59PM EST | 232.50 | 2.91 | 2.91 | 3.10 | +0.99 | +51.56% | 4,532 | 2,137 | 27.55% |
| MSFT210312C00235000 | 2021-03-05 3:59PM EST | 235.00 | 2.00 | 1.73 | 2.00 | +0.95 | +90.48% | 6,980 | 3,780 | 26.66% |
| MSFT210312C00237500 | 2021-03-05 3:59PM EST | 237.50 | 1.20 | 1.10 | 1.27 | +0.49 | +69.01% | 2,847 | 2,600 | 26.59% |
| MSFT210312C00240000 | 2021-03-05 3:59PM EST | 240.00 | 0.68 | 0.60 | 0.73 | +0.28 | +70.00% | 6,139 | 5,237 | 26.10% |
| MSFT210312C00242500 | 2021-03-05 3:59PM EST | 242.50 | 0.38 | 0.35 | 0.47 | +0.13 | +52.00% | 2,031 | 2,118 | 27.05% |
| MSFT210312C00245000 | 2021-03-05 3:57PM EST | 245.00 | 0.23 | 0.19 | 0.24 | +0.08 | +53.33% | 1,989 | 0 | 26.56% |
| MSFT210312C00247500 | 2021-03-05 3:57PM EST | 247.50 | 0.16 | 0.10 | 0.17 | +0.04 | +33.33% | 863 | 1,062 | 28.17% |
| MSFT210312C00250000 | 2021-03-05 3:48PM EST | 250.00 | 0.11 | 0.06 | 0.10 | +0.04 | +57.14% | 1,873 | 1,738 | 28.71% |
| MSFT210312C00252500 | 2021-03-05 3:57PM EST | 252.50 | 0.10 | 0.05 | 0.12 | +0.05 | +100.00% | 1,451 | 0 | 32.76% |
| MSFT210312C00255000 | 2021-03-05 3:57PM EST | 255.00 | 0.08 | 0.02 | 0.09 | +0.03 | +60.00% | 920 | 634 | 34.18% |
| MSFT210312C00257500 | 2021-03-05 3:55PM EST | 257.50 | 0.07 | 0.02 | 0.08 | +0.04 | +133.33% | 815 | 3,114 | 36.52% |
| MSFT210312C00260000 | 2021-03-05 3:59PM EST | 260.00 | 0.06 | 0.04 | 0.09 | +0.02 | +50.00% | 356 | 4,128 | 39.94% |
| MSFT210312C00262500 | 2021-03-05 3:12PM EST | 262.50 | 0.07 | 0.00 | 0.07 | +0.03 | +75.00% | 624 | 360 | 41.21% |
| MSFT210312C00265000 | 2021-03-05 3:18PM EST | 265.00 | 0.05 | 0.01 | 0.08 | +0.02 | +66.67% | 262 | 410 | 44.73% |
| MSFT210312C00267500 | 2021-03-05 3:43PM EST | 267.50 | 0.05 | 0.01 | 0.06 | +0.03 | +150.00% | 25 | 0 | 45.51% |
| MSFT210312C00270000 | 2021-03-05 3:28PM EST | 270.00 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 628 | 319 | 45.70% |
| MSFT210312C00275000 | 2021-03-05 3:43PM EST | 275.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 4 | 0 | 48.83% |
| MSFT210312C00280000 | 2021-03-05 2:36PM EST | 280.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 82 | 318 | 50.78% |
| MSFT210312C00285000 | 2021-03-05 12:55PM EST | 285.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 0 | 53.91% |
| MSFT210312C00290000 | 2021-03-04 11:37AM EST | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 320 | 57.81% |
| MSFT210312C00295000 | 2021-02-24 2:57PM EST | 295.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 21 | 0 | 64.84% |
| MSFT210312C00300000 | 2021-03-02 3:05PM EST | 300.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 135 | 62.50% |
| MSFT210312C00305000 | 2021-02-26 10:50AM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 51 | 62.50% |
| MSFT210312C00310000 | 2021-02-25 10:26AM EST | 310.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 37 | 65.63% |
| MSFT210312C00315000 | 2021-03-03 3:51PM EST | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 164 | 73.44% |
| MSFT210312C00320000 | 2021-03-03 11:16AM EST | 320.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 82.03% |
| MSFT210312C00325000 | 2021-03-05 1:18PM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 0 | 75.00% |
Putsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210312P00140000 | 2021-02-04 11:32AM EST | 140.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 0 | 129.69% |
| MSFT210312P00145000 | 2021-02-19 11:34AM EST | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 121.88% |
| MSFT210312P00155000 | 2021-03-01 11:28AM EST | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 105.47% |
| MSFT210312P00160000 | 2021-03-05 12:24PM EST | 160.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 14 | 0 | 97.66% |
| MSFT210312P00165000 | 2021-03-04 10:26AM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 90.63% |
| MSFT210312P00170000 | 2021-03-05 12:38PM EST | 170.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 86 | 610 | 84.38% |
| MSFT210312P00175000 | 2021-03-05 2:36PM EST | 175.00 | 0.01 | 0.01 | 0.06 | -0.06 | -85.71% | 104 | 0 | 78.91% |
| MSFT210312P00180000 | 2021-03-05 3:23PM EST | 180.00 | 0.02 | 0.01 | 0.05 | -0.13 | -86.67% | 74 | 683 | 70.31% |
| MSFT210312P00185000 | 2021-03-05 1:56PM EST | 185.00 | 0.07 | 0.00 | 0.07 | -0.12 | -63.16% | 49 | 0 | 64.45% |
| MSFT210312P00190000 | 2021-03-05 3:58PM EST | 190.00 | 0.06 | 0.05 | 0.07 | -0.17 | -73.91% | 316 | 0 | 61.33% |
| MSFT210312P00195000 | 2021-03-05 3:54PM EST | 195.00 | 0.09 | 0.06 | 0.09 | -0.26 | -74.29% | 280 | 391 | 55.86% |
| MSFT210312P00200000 | 2021-03-05 3:54PM EST | 200.00 | 0.12 | 0.11 | 0.17 | -0.30 | -71.43% | 1,315 | 1,501 | 53.32% |
| MSFT210312P00202500 | 2021-03-05 3:39PM EST | 202.50 | 0.14 | 0.13 | 0.22 | -0.41 | -74.55% | 158 | - | 51.37% |
| MSFT210312P00205000 | 2021-03-05 3:52PM EST | 205.00 | 0.18 | 0.17 | 0.20 | -0.41 | -69.49% | 156 | 0 | 48.49% |
| MSFT210312P00207500 | 2021-03-05 3:48PM EST | 207.50 | 0.23 | 0.21 | 0.31 | -0.80 | -77.67% | 378 | 470 | 48.34% |
| MSFT210312P00210000 | 2021-03-05 3:59PM EST | 210.00 | 0.28 | 0.26 | 0.33 | -0.68 | -70.83% | 803 | 0 | 44.68% |
| MSFT210312P00212500 | 2021-03-05 3:36PM EST | 212.50 | 0.34 | 0.32 | 0.42 | -0.74 | -68.52% | 344 | 825 | 42.58% |
| MSFT210312P00215000 | 2021-03-05 3:53PM EST | 215.00 | 0.43 | 0.40 | 0.53 | -0.97 | -69.29% | 2,794 | 1,757 | 40.33% |
| MSFT210312P00217500 | 2021-03-05 3:56PM EST | 217.50 | 0.55 | 0.52 | 0.68 | -1.30 | -70.27% | 953 | 0 | 38.14% |
| MSFT210312P00220000 | 2021-03-05 3:59PM EST | 220.00 | 0.75 | 0.69 | 0.80 | -1.41 | -65.28% | 3,757 | 1,811 | 34.84% |
| MSFT210312P00222500 | 2021-03-05 3:59PM EST | 222.50 | 1.05 | 0.95 | 1.10 | -1.67 | -61.40% | 1,183 | 0 | 33.15% |
| MSFT210312P00225000 | 2021-03-05 3:59PM EST | 225.00 | 1.40 | 1.37 | 1.45 | -2.23 | -61.43% | 6,784 | 0 | 30.86% |
| MSFT210312P00227500 | 2021-03-05 3:57PM EST | 227.50 | 2.00 | 1.94 | 2.09 | -2.65 | -56.99% | 1,701 | 1,233 | 29.91% |
| MSFT210312P00230000 | 2021-03-05 3:59PM EST | 230.00 | 2.72 | 2.65 | 2.85 | -3.13 | -53.50% | 2,613 | 2,339 | 28.19% |
| MSFT210312P00232500 | 2021-03-05 3:59PM EST | 232.50 | 3.85 | 3.70 | 4.05 | -3.82 | -49.80% | 2,180 | 0 | 27.94% |
| MSFT210312P00235000 | 2021-03-05 3:58PM EST | 235.00 | 5.21 | 5.15 | 5.45 | -4.50 | -46.34% | 680 | 1,340 | 27.08% |
| MSFT210312P00237500 | 2021-03-05 3:47PM EST | 237.50 | 6.72 | 6.55 | 7.20 | -5.12 | -43.24% | 285 | 0 | 26.89% |
| MSFT210312P00240000 | 2021-03-05 3:59PM EST | 240.00 | 8.87 | 8.45 | 9.70 | -4.77 | -34.97% | 320 | 1,077 | 32.57% |
| MSFT210312P00242500 | 2021-03-05 3:53PM EST | 242.50 | 10.45 | 10.60 | 11.65 | -4.93 | -32.05% | 141 | 383 | 31.15% |
| MSFT210312P00245000 | 2021-03-05 3:52PM EST | 245.00 | 13.15 | 12.90 | 14.00 | -5.32 | -28.80% | 49 | 0 | 33.45% |
| MSFT210312P00247500 | 2021-03-05 2:51PM EST | 247.50 | 15.37 | 15.30 | 16.45 | -5.88 | -27.67% | 17 | 66 | 36.77% |
| MSFT210312P00250000 | 2021-03-04 12:56PM EST | 250.00 | 23.65 | 17.70 | 18.85 | 0.00 | - | 2 | 74 | 38.79% |
| MSFT210312P00252500 | 2021-03-05 3:38PM EST | 252.50 | 20.05 | 20.20 | 21.40 | -5.59 | -21.80% | 124 | 31 | 43.60% |
| MSFT210312P00255000 | 2021-03-05 3:10PM EST | 255.00 | 22.51 | 22.65 | 24.30 | -6.14 | -21.43% | 1 | 0 | 54.83% |
| MSFT210312P00257500 | 2021-03-05 10:29AM EST | 257.50 | 30.55 | 25.15 | 26.80 | -1.88 | -5.80% | 7 | 0 | 58.79% |
| MSFT210312P00260000 | 2021-03-05 2:10PM EST | 260.00 | 27.60 | 27.65 | 28.80 | +1.90 | +7.39% | 39 | 14 | 51.90% |
| MSFT210312P00262500 | 2021-03-04 12:16PM EST | 262.50 | 31.50 | 30.00 | 31.35 | 0.00 | - | 7 | 17 | 56.59% |
| MSFT210312P00270000 | 2021-02-10 2:20PM EST | 270.00 | 28.85 | 37.60 | 38.85 | 0.00 | - | 1 | 0 | 66.31% |
| MSFT210312P00275000 | 2021-02-24 3:34PM EST | 275.00 | 40.15 | 42.60 | 43.85 | 0.00 | - | 3 | 1 | 72.46% |
| MSFT210312P00290000 | 2021-03-04 1:53PM EST | 290.00 | 65.04 | 57.60 | 58.90 | 0.00 | - | 8 | 0 | 91.55% |
| MSFT210312P00310000 | 2021-03-01 4:00PM EST | 310.00 | 73.10 | 77.60 | 79.25 | 0.00 | - | - | 0 | 76.56% |
| MSFT210312P00315000 | 2021-03-01 4:00PM EST | 315.00 | 78.10 | 82.60 | 84.30 | 0.00 | - | - | 0 | 86.33% |
© 2021 Verizon Media. All rights reserved.
