UK markets open in 6 hours 16 minutes
NIKKEI 225
27,790.52-356.99(-1.27%)HANG SENG
28,231.04+217.23(+0.78%)CRUDE OIL
65.64-0.44(-0.67%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.00-7.23 (-2.94%)
At close: 4:00PM EDT
239.50 +0.50 (0.21%)
After hours: 7:59PM EDT
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210514C00125000 | 2021-05-12 1:01PM EDT | 125.00 | 115.05 | 112.75 | 115.35 | -3.00 | -2.54% | 2 | 9 | 328.13% |
| MSFT210514C00130000 | 2021-05-10 3:55PM EDT | 130.00 | 114.50 | 107.80 | 110.35 | 0.00 | - | 2 | 3 | 324.22% |
| MSFT210514C00145000 | 2021-04-27 9:47AM EDT | 145.00 | 115.90 | 92.30 | 96.00 | 0.00 | - | - | 7 | 294.14% |
| MSFT210514C00150000 | 2021-05-03 3:12PM EDT | 150.00 | 101.65 | 87.85 | 90.30 | 0.00 | - | 3 | 11 | 253.13% |
| MSFT210514C00155000 | 2021-05-04 9:32AM EDT | 155.00 | 95.20 | 83.05 | 85.25 | 0.00 | - | 1 | 2 | 258.59% |
| MSFT210514C00175000 | 2021-04-19 12:32PM EDT | 175.00 | 83.30 | 63.20 | 65.30 | 0.00 | - | - | 7 | 208.01% |
| MSFT210514C00185000 | 2021-05-12 10:53AM EDT | 185.00 | 55.15 | 52.80 | 55.30 | -6.55 | -10.62% | 1 | 2 | 140.63% |
| MSFT210514C00190000 | 2021-05-03 11:51AM EDT | 190.00 | 62.55 | 47.15 | 50.95 | 0.00 | - | 2 | 30 | 127.34% |
| MSFT210514C00195000 | 2021-04-23 1:36PM EDT | 195.00 | 65.85 | 42.35 | 46.05 | 0.00 | - | 4 | 3 | 139.06% |
| MSFT210514C00200000 | 2021-05-12 10:43AM EDT | 200.00 | 40.10 | 37.40 | 41.05 | -6.10 | -13.20% | 4 | 24 | 126.56% |
| MSFT210514C00205000 | 2021-05-10 11:05AM EDT | 205.00 | 45.03 | 32.85 | 35.40 | 0.00 | - | 5 | 24 | 101.37% |
| MSFT210514C00210000 | 2021-05-11 3:51PM EDT | 210.00 | 36.25 | 28.65 | 29.65 | 0.00 | - | 182 | 150 | 90.23% |
| MSFT210514C00212500 | 2021-05-07 10:24AM EDT | 212.50 | 33.32 | 25.75 | 28.00 | 0.00 | - | 1 | 2 | 98.73% |
| MSFT210514C00215000 | 2021-05-06 10:15AM EDT | 215.00 | 30.23 | 23.25 | 25.50 | 0.00 | - | 10 | 41 | 90.72% |
| MSFT210514C00217500 | 2021-05-07 3:36PM EDT | 217.50 | 35.60 | 20.85 | 23.05 | 0.00 | - | 2 | 3 | 86.23% |
| MSFT210514C00220000 | 2021-05-12 3:23PM EDT | 220.00 | 19.40 | 18.05 | 19.75 | -7.10 | -26.79% | 8 | 230 | 88.92% |
| MSFT210514C00222500 | 2021-05-10 2:10PM EDT | 222.50 | 26.98 | 15.85 | 18.80 | 0.00 | - | 100 | 4 | 82.13% |
| MSFT210514C00225000 | 2021-05-12 12:38PM EDT | 225.00 | 14.42 | 13.45 | 14.90 | -6.03 | -29.49% | 69 | 82 | 74.85% |
| MSFT210514C00227500 | 2021-05-12 1:52PM EDT | 227.50 | 12.08 | 11.80 | 12.50 | -5.52 | -31.36% | 18 | 63 | 58.74% |
| MSFT210514C00230000 | 2021-05-12 3:23PM EDT | 230.00 | 9.55 | 9.45 | 10.25 | -6.88 | -41.87% | 134 | 161 | 54.20% |
| MSFT210514C00232500 | 2021-05-12 1:34PM EDT | 232.50 | 7.45 | 7.05 | 7.90 | -5.30 | -41.57% | 5 | 218 | 54.54% |
| MSFT210514C00235000 | 2021-05-12 3:53PM EDT | 235.00 | 4.93 | 5.15 | 5.75 | -5.77 | -53.93% | 355 | 541 | 48.29% |
| MSFT210514C00237500 | 2021-05-12 3:58PM EDT | 237.50 | 3.63 | 3.25 | 3.80 | -4.77 | -56.79% | 693 | 162 | 42.51% |
| MSFT210514C00240000 | 2021-05-12 3:59PM EDT | 240.00 | 2.15 | 2.02 | 2.27 | -4.01 | -65.10% | 6,436 | 617 | 38.75% |
| MSFT210514C00242500 | 2021-05-12 3:59PM EDT | 242.50 | 1.16 | 1.14 | 1.23 | -3.74 | -76.33% | 7,465 | 914 | 36.79% |
| MSFT210514C00245000 | 2021-05-12 3:59PM EDT | 245.00 | 0.59 | 0.54 | 0.60 | -2.61 | -81.56% | 15,982 | 2,014 | 35.74% |
| MSFT210514C00247500 | 2021-05-12 3:59PM EDT | 247.50 | 0.27 | 0.25 | 0.29 | -1.58 | -85.41% | 5,689 | 3,330 | 36.04% |
| MSFT210514C00250000 | 2021-05-12 3:59PM EDT | 250.00 | 0.13 | 0.13 | 0.15 | -0.71 | -84.52% | 4,676 | 5,479 | 37.50% |
| MSFT210514C00252500 | 2021-05-12 3:59PM EDT | 252.50 | 0.09 | 0.08 | 0.09 | -0.30 | -76.92% | 3,180 | 4,756 | 40.04% |
| MSFT210514C00255000 | 2021-05-12 3:59PM EDT | 255.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 2,634 | 8,730 | 41.80% |
| MSFT210514C00257500 | 2021-05-12 3:57PM EDT | 257.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 4,183 | 7,933 | 45.70% |
| MSFT210514C00260000 | 2021-05-12 3:35PM EDT | 260.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,224 | 15,781 | 50.78% |
| MSFT210514C00262500 | 2021-05-12 2:48PM EDT | 262.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 136 | 2,556 | 50.78% |
| MSFT210514C00265000 | 2021-05-12 3:57PM EDT | 265.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 223 | 5,846 | 55.47% |
| MSFT210514C00267500 | 2021-05-12 3:49PM EDT | 267.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 648 | 2,830 | 57.81% |
| MSFT210514C00270000 | 2021-05-12 1:50PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 2,908 | 59.38% |
| MSFT210514C00272500 | 2021-05-12 12:22PM EDT | 272.50 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 9 | 1,404 | 74.22% |
| MSFT210514C00275000 | 2021-05-12 2:31PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 2,303 | 67.19% |
| MSFT210514C00277500 | 2021-05-12 2:24PM EDT | 277.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 584 | 71.88% |
| MSFT210514C00280000 | 2021-05-12 3:43PM EDT | 280.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 81 | 1,761 | 87.50% |
| MSFT210514C00282500 | 2021-05-12 9:31AM EDT | 282.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 15 | 566 | 85.16% |
| MSFT210514C00285000 | 2021-05-12 3:46PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 612 | 78.13% |
| MSFT210514C00290000 | 2021-05-10 9:44AM EDT | 290.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 758 | 90.63% |
| MSFT210514C00295000 | 2021-05-10 3:18PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 668 | 90.63% |
| MSFT210514C00300000 | 2021-05-07 3:12PM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 388 | 98.44% |
| MSFT210514C00305000 | 2021-05-10 11:27AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 806 | 106.25% |
| MSFT210514C00310000 | 2021-05-07 10:31AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 195 | 121.88% |
| MSFT210514C00315000 | 2021-05-11 10:59AM EDT | 315.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 118.75% |
| MSFT210514C00320000 | 2021-05-10 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 370 | 125.00% |
| MSFT210514C00325000 | 2021-05-10 9:37AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 113 | 131.25% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210514P00125000 | 2021-05-07 12:32PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 268.75% |
| MSFT210514P00130000 | 2021-04-28 11:28AM EDT | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 284.38% |
| MSFT210514P00140000 | 2021-04-12 11:09AM EDT | 140.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 310.16% |
| MSFT210514P00145000 | 2021-05-10 2:15PM EDT | 145.00 | 0.05 | - | 0.05 | 0.00 | - | - | 2 | 258.59% |
| MSFT210514P00150000 | 2021-04-19 12:01AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 206.25% |
| MSFT210514P00165000 | 2021-05-12 3:15PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 460 | 175.00% |
| MSFT210514P00170000 | 2021-05-12 3:56PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 444 | 146.88% |
| MSFT210514P00175000 | 2021-05-11 3:43PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 75 | 120 | 148.44% |
| MSFT210514P00180000 | 2021-05-10 3:09PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 169 | 135.94% |
| MSFT210514P00185000 | 2021-05-11 2:49PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 136 | 144 | 118.75% |
| MSFT210514P00190000 | 2021-05-12 11:43AM EDT | 190.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 1 | 115 | 120.31% |
| MSFT210514P00195000 | 2021-05-12 10:53AM EDT | 195.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 54 | 255 | 96.88% |
| MSFT210514P00200000 | 2021-05-12 3:59PM EDT | 200.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 220 | 724 | 91.41% |
| MSFT210514P00205000 | 2021-05-12 3:35PM EDT | 205.00 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 97 | 288 | 90.23% |
| MSFT210514P00210000 | 2021-05-12 3:47PM EDT | 210.00 | 0.11 | 0.09 | 0.12 | +0.07 | +175.00% | 1,283 | 624 | 85.16% |
| MSFT210514P00212500 | 2021-05-12 3:59PM EDT | 212.50 | 0.12 | 0.02 | 0.15 | +0.06 | +100.00% | 208 | 591 | 76.17% |
| MSFT210514P00215000 | 2021-05-12 3:55PM EDT | 215.00 | 0.16 | 0.07 | 0.20 | +0.10 | +166.67% | 417 | 1,363 | 74.80% |
| MSFT210514P00217500 | 2021-05-12 3:52PM EDT | 217.50 | 0.20 | 0.08 | 0.29 | +0.12 | +150.00% | 234 | 576 | 71.88% |
| MSFT210514P00220000 | 2021-05-12 3:59PM EDT | 220.00 | 0.29 | 0.26 | 0.30 | +0.20 | +222.22% | 1,740 | 1,915 | 70.12% |
| MSFT210514P00222500 | 2021-05-12 3:55PM EDT | 222.50 | 0.35 | 0.32 | 0.41 | +0.24 | +218.18% | 719 | 583 | 66.31% |
| MSFT210514P00225000 | 2021-05-12 3:58PM EDT | 225.00 | 0.43 | 0.41 | 0.49 | +0.27 | +168.75% | 924 | 928 | 61.33% |
| MSFT210514P00227500 | 2021-05-12 3:55PM EDT | 227.50 | 0.56 | 0.52 | 0.62 | +0.35 | +166.67% | 1,890 | 985 | 56.45% |
| MSFT210514P00230000 | 2021-05-12 3:59PM EDT | 230.00 | 0.75 | 0.70 | 0.76 | +0.52 | +226.09% | 2,450 | 2,266 | 51.37% |
| MSFT210514P00232500 | 2021-05-12 3:59PM EDT | 232.50 | 1.05 | 0.91 | 1.17 | +0.78 | +288.89% | 1,825 | 2,109 | 50.29% |
| MSFT210514P00235000 | 2021-05-12 3:59PM EDT | 235.00 | 1.43 | 1.37 | 1.49 | +1.09 | +320.59% | 4,750 | 2,561 | 44.09% |
| MSFT210514P00237500 | 2021-05-12 3:59PM EDT | 237.50 | 2.15 | 2.06 | 2.20 | +1.64 | +321.57% | 6,107 | 2,344 | 41.07% |
| MSFT210514P00240000 | 2021-05-12 3:58PM EDT | 240.00 | 2.97 | 3.05 | 3.25 | +2.24 | +306.85% | 6,981 | 4,601 | 38.48% |
| MSFT210514P00242500 | 2021-05-12 3:54PM EDT | 242.50 | 5.18 | 4.35 | 4.70 | +4.10 | +379.63% | 2,827 | 4,377 | 36.30% |
| MSFT210514P00245000 | 2021-05-12 3:59PM EDT | 245.00 | 6.39 | 6.15 | 6.90 | +4.58 | +253.04% | 1,834 | 4,899 | 41.85% |
| MSFT210514P00247500 | 2021-05-12 3:59PM EDT | 247.50 | 8.57 | 8.50 | 9.00 | +5.67 | +195.52% | 1,039 | 3,969 | 42.14% |
| MSFT210514P00250000 | 2021-05-12 3:44PM EDT | 250.00 | 11.07 | 10.65 | 11.55 | +6.55 | +144.91% | 1,228 | 5,129 | 51.66% |
| MSFT210514P00252500 | 2021-05-12 3:33PM EDT | 252.50 | 13.45 | 12.95 | 14.00 | +6.93 | +106.29% | 340 | 2,698 | 57.96% |
| MSFT210514P00255000 | 2021-05-12 3:50PM EDT | 255.00 | 16.43 | 15.55 | 16.20 | +7.63 | +86.70% | 186 | 2,454 | 53.03% |
| MSFT210514P00257500 | 2021-05-12 2:26PM EDT | 257.50 | 19.00 | 18.00 | 18.90 | +7.70 | +68.14% | 74 | 971 | 68.75% |
| MSFT210514P00260000 | 2021-05-12 2:37PM EDT | 260.00 | 19.90 | 20.45 | 22.20 | +5.80 | +41.13% | 15 | 1,565 | 72.07% |
| MSFT210514P00262500 | 2021-05-11 10:07AM EDT | 262.50 | 17.94 | 22.35 | 23.95 | 0.00 | - | 3 | 245 | 84.08% |
| MSFT210514P00265000 | 2021-05-12 9:51AM EDT | 265.00 | 23.50 | 24.90 | 27.15 | +2.50 | +11.90% | 2 | 168 | 57.03% |
| MSFT210514P00267500 | 2021-04-28 11:31AM EDT | 267.50 | 14.05 | 27.35 | 29.45 | 0.00 | - | 3 | 8 | 115.58% |
| MSFT210514P00270000 | 2021-05-10 11:17AM EDT | 270.00 | 19.80 | 29.85 | 32.15 | 0.00 | - | 4 | 221 | 128.76% |
| MSFT210514P00272500 | 2021-05-04 11:48AM EDT | 272.50 | 26.45 | 32.35 | 34.45 | 0.00 | - | 3 | 21 | 129.15% |
| MSFT210514P00275000 | 2021-04-30 11:56AM EDT | 275.00 | 23.20 | 34.80 | 37.20 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT210514P00277500 | 2021-05-04 9:32AM EDT | 277.50 | 27.55 | 37.40 | 40.15 | 0.00 | - | 2 | 6 | 110.06% |
| MSFT210514P00280000 | 2021-05-07 2:35PM EDT | 280.00 | 27.60 | 39.90 | 42.20 | 0.00 | - | 4 | 1 | 89.84% |
| MSFT210514P00282500 | 2021-05-04 9:32AM EDT | 282.50 | 32.05 | 42.45 | 45.15 | 0.00 | - | 5 | 7 | 122.46% |
| MSFT210514P00285000 | 2021-04-29 9:37AM EDT | 285.00 | 29.70 | 44.95 | 47.25 | 0.00 | - | 7 | 0 | 107.81% |
| MSFT210514P00290000 | 2021-05-07 10:28AM EDT | 290.00 | 37.00 | 49.90 | 52.25 | 0.00 | - | 2 | 2 | 112.50% |
| MSFT210514P00295000 | 2021-05-12 1:01PM EDT | 295.00 | 55.05 | 54.90 | 57.25 | +21.30 | +63.11% | 6 | 0 | 121.09% |
| MSFT210514P00300000 | 2021-04-26 10:28AM EDT | 300.00 | 39.10 | 59.50 | 63.00 | 0.00 | - | 18 | 0 | 152.73% |
| MSFT210514P00310000 | 2021-05-04 9:34AM EDT | 310.00 | 59.50 | 69.70 | 72.25 | 0.00 | - | - | 0 | 229.15% |
| MSFT210514P00315000 | 2021-05-06 1:14PM EDT | 315.00 | 67.60 | 74.70 | 77.25 | 0.00 | - | 6 | 0 | 239.70% |
© 2021 Verizon Media. All rights reserved.
