Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.95+0.98 (+0.44%)
At close: 4:00PM EST
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210129C00177500 | 2021-01-20 1:02PM EST | 177.50 | 47.55 | 46.85 | 50.85 | 0.00 | - | 2 | 18 | 105.37% |
| MSFT210129C00180000 | 2021-01-22 3:59PM EST | 180.00 | 46.25 | 44.35 | 48.35 | +0.65 | +1.43% | 17 | 702 | 100.29% |
| MSFT210129C00182500 | 2021-01-22 3:22PM EST | 182.50 | 44.20 | 41.85 | 45.85 | +2.60 | +6.25% | 2 | 3 | 95.12% |
| MSFT210129C00185000 | 2021-01-22 12:49PM EST | 185.00 | 43.05 | 39.35 | 43.35 | +3.25 | +8.17% | 2 | 16 | 90.09% |
| MSFT210129C00187500 | 2021-01-22 11:46AM EST | 187.50 | 40.60 | 36.90 | 40.90 | +13.75 | +51.21% | 3 | 1 | 87.01% |
| MSFT210129C00190000 | 2021-01-22 3:18PM EST | 190.00 | 36.95 | 35.15 | 38.40 | +2.06 | +5.90% | 19 | 73 | 93.55% |
| MSFT210129C00192500 | 2021-01-20 9:59AM EST | 192.50 | 28.85 | 31.90 | 35.90 | 0.00 | - | 1 | 10 | 76.86% |
| MSFT210129C00195000 | 2021-01-22 12:00PM EST | 195.00 | 33.24 | 29.45 | 33.45 | +2.66 | +8.70% | 3 | 20 | 73.44% |
| MSFT210129C00197500 | 2021-01-22 3:05PM EST | 197.50 | 29.92 | 27.00 | 30.95 | +2.41 | +8.76% | 5 | 39 | 69.09% |
| MSFT210129C00200000 | 2021-01-22 3:52PM EST | 200.00 | 26.90 | 24.95 | 26.70 | +1.90 | +7.60% | 108 | 222 | 69.68% |
| MSFT210129C00202500 | 2021-01-22 11:38AM EST | 202.50 | 25.72 | 22.10 | 26.05 | +2.13 | +9.03% | 6 | 161 | 61.33% |
| MSFT210129C00205000 | 2021-01-22 3:54PM EST | 205.00 | 21.90 | 19.70 | 22.20 | +0.50 | +2.34% | 62 | 253 | 68.07% |
| MSFT210129C00207500 | 2021-01-22 3:59PM EST | 207.50 | 19.10 | 18.00 | 19.20 | +0.16 | +0.84% | 64 | 278 | 53.22% |
| MSFT210129C00210000 | 2021-01-22 3:57PM EST | 210.00 | 16.91 | 16.10 | 18.20 | +0.86 | +5.36% | 893 | 969 | 55.18% |
| MSFT210129C00212500 | 2021-01-22 3:57PM EST | 212.50 | 14.73 | 13.40 | 14.50 | +1.44 | +10.84% | 150 | 1,036 | 46.83% |
| MSFT210129C00215000 | 2021-01-22 3:58PM EST | 215.00 | 12.65 | 11.40 | 12.35 | +1.60 | +14.48% | 806 | 2,602 | 45.36% |
| MSFT210129C00217500 | 2021-01-22 3:58PM EST | 217.50 | 10.58 | 9.85 | 10.25 | +1.23 | +13.16% | 763 | 2,290 | 43.31% |
| MSFT210129C00220000 | 2021-01-22 3:59PM EST | 220.00 | 8.57 | 8.25 | 8.45 | +0.97 | +12.76% | 2,689 | 6,301 | 43.08% |
| MSFT210129C00222500 | 2021-01-22 3:57PM EST | 222.50 | 7.13 | 6.70 | 6.90 | +1.08 | +17.85% | 1,975 | 5,194 | 43.48% |
| MSFT210129C00225000 | 2021-01-22 3:59PM EST | 225.00 | 5.50 | 5.40 | 5.60 | +0.60 | +12.24% | 10,017 | 22,485 | 44.32% |
| MSFT210129C00227500 | 2021-01-22 3:59PM EST | 227.50 | 4.45 | 4.30 | 4.45 | +0.70 | +18.67% | 10,323 | 5,843 | 44.75% |
| MSFT210129C00230000 | 2021-01-22 3:59PM EST | 230.00 | 3.45 | 3.40 | 3.55 | +0.57 | +19.79% | 45,491 | 12,976 | 45.73% |
| MSFT210129C00232500 | 2021-01-22 3:59PM EST | 232.50 | 2.72 | 2.67 | 2.76 | +0.46 | +20.35% | 6,594 | 6,622 | 46.22% |
| MSFT210129C00235000 | 2021-01-22 3:59PM EST | 235.00 | 2.12 | 2.10 | 2.14 | +0.40 | +23.26% | 14,358 | 18,452 | 46.88% |
| MSFT210129C00237500 | 2021-01-22 3:59PM EST | 237.50 | 1.66 | 1.52 | 1.65 | +0.35 | +26.72% | 2,171 | 1,188 | 47.61% |
| MSFT210129C00240000 | 2021-01-22 3:59PM EST | 240.00 | 1.30 | 1.25 | 1.30 | +0.29 | +28.71% | 9,624 | 6,469 | 48.83% |
| MSFT210129C00242500 | 2021-01-22 3:59PM EST | 242.50 | 1.01 | 0.87 | 1.04 | +0.22 | +27.85% | 1,107 | 824 | 50.24% |
| MSFT210129C00245000 | 2021-01-22 3:59PM EST | 245.00 | 0.80 | 0.70 | 0.84 | +0.18 | +29.03% | 3,271 | 1,573 | 50.49% |
| MSFT210129C00247500 | 2021-01-22 3:59PM EST | 247.50 | 0.67 | 0.59 | 0.75 | +0.18 | +36.73% | 1,203 | 1,341 | 52.98% |
| MSFT210129C00250000 | 2021-01-22 3:59PM EST | 250.00 | 0.55 | 0.54 | 0.58 | +0.13 | +30.95% | 4,013 | 1,641 | 54.79% |
| MSFT210129C00252500 | 2021-01-22 3:57PM EST | 252.50 | 0.47 | 0.33 | 0.58 | +0.12 | +34.29% | 887 | 737 | 56.10% |
| MSFT210129C00255000 | 2021-01-22 3:53PM EST | 255.00 | 0.41 | 0.36 | 0.46 | +0.13 | +46.43% | 879 | 999 | 58.59% |
| MSFT210129C00257500 | 2021-01-22 3:54PM EST | 257.50 | 0.36 | 0.32 | 0.53 | +0.10 | +38.46% | 870 | 1,796 | 62.74% |
| MSFT210129C00260000 | 2021-01-22 3:59PM EST | 260.00 | 0.31 | 0.30 | 0.31 | +0.09 | +40.91% | 5,097 | 251 | 62.21% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210129P00177500 | 2021-01-22 3:55PM EST | 177.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 175 | 1,825 | 74.22% |
| MSFT210129P00180000 | 2021-01-22 3:28PM EST | 180.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 52 | 864 | 71.48% |
| MSFT210129P00182500 | 2021-01-22 1:51PM EST | 182.50 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 57 | 314 | 71.09% |
| MSFT210129P00185000 | 2021-01-22 3:47PM EST | 185.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 150 | 528 | 69.14% |
| MSFT210129P00187500 | 2021-01-22 1:26PM EST | 187.50 | 0.07 | 0.03 | 0.10 | -0.03 | -30.00% | 189 | 365 | 63.67% |
| MSFT210129P00190000 | 2021-01-22 3:44PM EST | 190.00 | 0.08 | 0.04 | 0.15 | -0.04 | -33.33% | 329 | 1,406 | 62.89% |
| MSFT210129P00192500 | 2021-01-22 3:46PM EST | 192.50 | 0.09 | 0.06 | 0.22 | -0.05 | -35.71% | 256 | 663 | 62.31% |
| MSFT210129P00195000 | 2021-01-22 3:49PM EST | 195.00 | 0.11 | 0.10 | 0.14 | -0.05 | -31.25% | 807 | 1,789 | 56.64% |
| MSFT210129P00197500 | 2021-01-22 3:59PM EST | 197.50 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 268 | 871 | 54.30% |
| MSFT210129P00200000 | 2021-01-22 3:59PM EST | 200.00 | 0.20 | 0.16 | 0.20 | -0.10 | -33.33% | 1,489 | 3,099 | 51.66% |
| MSFT210129P00202500 | 2021-01-22 3:59PM EST | 202.50 | 0.25 | 0.17 | 0.25 | -0.09 | -26.47% | 944 | 1,506 | 50.20% |
| MSFT210129P00205000 | 2021-01-22 3:58PM EST | 205.00 | 0.30 | 0.25 | 0.53 | -0.15 | -33.33% | 1,338 | 2,610 | 50.05% |
| MSFT210129P00207500 | 2021-01-22 3:59PM EST | 207.50 | 0.40 | 0.36 | 0.46 | -0.16 | -28.57% | 731 | 2,504 | 46.88% |
| MSFT210129P00210000 | 2021-01-22 3:59PM EST | 210.00 | 0.57 | 0.54 | 0.58 | -0.21 | -26.92% | 1,828 | 3,417 | 44.39% |
| MSFT210129P00212500 | 2021-01-22 3:59PM EST | 212.50 | 0.80 | 0.79 | 1.00 | -0.26 | -24.53% | 1,362 | 2,842 | 46.07% |
| MSFT210129P00215000 | 2021-01-22 3:59PM EST | 215.00 | 1.13 | 1.13 | 1.20 | -0.35 | -23.65% | 3,086 | 3,398 | 42.77% |
| MSFT210129P00217500 | 2021-01-22 3:59PM EST | 217.50 | 1.75 | 1.63 | 1.78 | -0.29 | -14.22% | 1,880 | 1,988 | 43.09% |
| MSFT210129P00220000 | 2021-01-22 3:59PM EST | 220.00 | 2.37 | 2.39 | 2.50 | -0.42 | -15.05% | 5,909 | 6,991 | 43.08% |
| MSFT210129P00222500 | 2021-01-22 3:59PM EST | 222.50 | 3.30 | 3.35 | 3.50 | -0.50 | -13.16% | 4,866 | 4,184 | 43.93% |
| MSFT210129P00225000 | 2021-01-22 3:59PM EST | 225.00 | 4.60 | 4.10 | 4.70 | -0.40 | -8.00% | 2,766 | 1,897 | 44.75% |
| MSFT210129P00227500 | 2021-01-22 3:59PM EST | 227.50 | 5.90 | 5.90 | 6.10 | -0.60 | -9.23% | 2,274 | 474 | 45.62% |
| MSFT210129P00230000 | 2021-01-22 3:59PM EST | 230.00 | 7.40 | 7.45 | 7.70 | -0.35 | -4.52% | 934 | 226 | 46.63% |
| MSFT210129P00232500 | 2021-01-22 3:59PM EST | 232.50 | 8.99 | 9.20 | 9.40 | -0.76 | -7.79% | 76 | 105 | 47.07% |
| MSFT210129P00235000 | 2021-01-22 3:55PM EST | 235.00 | 10.80 | 11.05 | 11.35 | -1.20 | -10.00% | 184 | 92 | 48.56% |
| MSFT210129P00237500 | 2021-01-22 3:20PM EST | 237.50 | 12.47 | 13.05 | 13.80 | -1.39 | -10.03% | 66 | 10 | 50.22% |
| MSFT210129P00240000 | 2021-01-22 3:51PM EST | 240.00 | 14.50 | 15.05 | 15.65 | -0.80 | -5.23% | 163 | 34 | 52.69% |
| MSFT210129P00242500 | 2021-01-22 3:37PM EST | 242.50 | 16.65 | 17.25 | 17.90 | -6.07 | -26.72% | 5 | 5 | 50.02% |
| MSFT210129P00245000 | 2021-01-22 2:17PM EST | 245.00 | 18.65 | 19.45 | 20.80 | -1.84 | -8.98% | 1 | 13 | 55.66% |
| MSFT210129P00247500 | 2021-01-22 2:17PM EST | 247.50 | 21.02 | 20.00 | 23.85 | -1.74 | -7.64% | 4 | 17 | 77.69% |
| MSFT210129P00250000 | 2021-01-20 2:40PM EST | 250.00 | 26.00 | 22.50 | 26.20 | 0.00 | - | 1 | 15 | 80.88% |
| MSFT210129P00252500 | 2021-01-19 12:04AM EST | 252.50 | 39.25 | 25.10 | 28.65 | 0.00 | - | - | 15 | 52.30% |
| MSFT210129P00255000 | 2021-01-22 10:23AM EST | 255.00 | 25.55 | 27.60 | 31.05 | -12.60 | -33.03% | 10 | 8 | 54.20% |
| MSFT210129P00257500 | 2021-01-19 2:00PM EST | 257.50 | 41.70 | 29.60 | 33.50 | 0.00 | - | 8 | 17 | 92.48% |
| MSFT210129P00260000 | 2021-01-22 3:52PM EST | 260.00 | 33.50 | 33.45 | 35.95 | +33.50 | - | 100 | 0 | 72.66% |
© 2021 Verizon Media. All rights reserved.
