UK Markets open in 7 hrs 8 mins
NIKKEI 225
28,519.18+276.97(+0.98%)HANG SENG
28,862.77+288.91(+1.01%)CRUDE OIL
52.37+0.01(+0.02%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.65-0.37 (-0.17%)
At close: 4:00PM EST
Callsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210219C00140000 | 2020-11-05 1:57PM EST | 140.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210219C00145000 | 2020-11-09 3:39PM EST | 145.00 | 77.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210219C00150000 | 2020-11-10 3:14PM EST | 150.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210219C00155000 | 2020-11-09 3:28PM EST | 155.00 | 66.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT210219C00160000 | 2020-11-09 1:40PM EST | 160.00 | 64.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT210219C00165000 | 2020-11-10 12:58PM EST | 165.00 | 49.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT210219C00170000 | 2020-11-10 3:31PM EST | 170.00 | 43.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT210219C00175000 | 2020-11-10 3:32PM EST | 175.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT210219C00180000 | 2020-11-10 9:44AM EST | 180.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210219C00185000 | 2020-11-10 12:59PM EST | 185.00 | 31.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT210219C00190000 | 2020-11-10 3:32PM EST | 190.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT210219C00195000 | 2020-11-10 10:51AM EST | 195.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT210219C00200000 | 2020-11-10 3:28PM EST | 200.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MSFT210219C00205000 | 2020-11-10 3:15PM EST | 205.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| MSFT210219C00210000 | 2020-11-10 3:52PM EST | 210.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.00% |
| MSFT210219C00215000 | 2020-11-10 3:59PM EST | 215.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.78% |
| MSFT210219C00220000 | 2020-11-10 3:59PM EST | 220.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 3.13% |
| MSFT210219C00225000 | 2020-11-10 3:52PM EST | 225.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 3.13% |
| MSFT210219C00230000 | 2020-11-10 3:55PM EST | 230.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 6.25% |
| MSFT210219C00235000 | 2020-11-10 3:25PM EST | 235.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| MSFT210219C00240000 | 2020-11-10 3:46PM EST | 240.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| MSFT210219C00245000 | 2020-11-10 2:23PM EST | 245.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MSFT210219C00250000 | 2020-11-10 3:58PM EST | 250.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 12.50% |
| MSFT210219C00255000 | 2020-11-10 3:07PM EST | 255.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MSFT210219C00260000 | 2020-11-10 3:58PM EST | 260.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| MSFT210219C00265000 | 2020-11-10 3:34PM EST | 265.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT210219C00270000 | 2020-11-10 1:40PM EST | 270.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| MSFT210219C00275000 | 2020-11-10 2:05PM EST | 275.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MSFT210219C00280000 | 2020-11-10 3:10PM EST | 280.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT210219C00285000 | 2020-11-10 1:13PM EST | 285.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT210219C00290000 | 2020-11-09 10:39AM EST | 290.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MSFT210219C00295000 | 2020-11-10 11:20AM EST | 295.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT210219C00300000 | 2020-11-10 3:46PM EST | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
Putsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210219P00140000 | 2020-11-10 3:23PM EST | 140.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MSFT210219P00145000 | 2020-11-05 12:50PM EST | 145.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT210219P00150000 | 2020-11-10 1:18PM EST | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MSFT210219P00155000 | 2020-11-09 1:52PM EST | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT210219P00160000 | 2020-11-10 3:58PM EST | 160.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT210219P00165000 | 2020-11-10 2:59PM EST | 165.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MSFT210219P00170000 | 2020-11-10 3:58PM EST | 170.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| MSFT210219P00175000 | 2020-11-10 3:02PM EST | 175.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MSFT210219P00180000 | 2020-11-10 1:35PM EST | 180.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| MSFT210219P00185000 | 2020-11-10 3:49PM EST | 185.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| MSFT210219P00190000 | 2020-11-10 2:37PM EST | 190.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| MSFT210219P00195000 | 2020-11-10 3:43PM EST | 195.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MSFT210219P00200000 | 2020-11-10 3:17PM EST | 200.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 6.25% |
| MSFT210219P00205000 | 2020-11-10 3:56PM EST | 205.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 3.13% |
| MSFT210219P00210000 | 2020-11-10 3:42PM EST | 210.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 0.78% |
| MSFT210219P00215000 | 2020-11-10 3:39PM EST | 215.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| MSFT210219P00220000 | 2020-11-10 3:12PM EST | 220.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.00% |
| MSFT210219P00225000 | 2020-11-10 11:10AM EST | 225.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| MSFT210219P00230000 | 2020-11-10 2:30PM EST | 230.00 | 26.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210219P00235000 | 2020-11-05 11:19AM EST | 235.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210219P00240000 | 2020-11-03 3:26PM EST | 240.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT210219P00245000 | 2020-11-04 10:45AM EST | 245.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT210219P00250000 | 2020-11-06 11:01AM EST | 250.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210219P00255000 | 2020-11-06 10:28AM EST | 255.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210219P00260000 | 2020-11-10 9:44AM EST | 260.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210219P00265000 | 2020-10-28 12:35PM EST | 265.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT210219P00270000 | 2020-11-05 9:59AM EST | 270.00 | 49.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210219P00275000 | 2020-10-28 1:45PM EST | 275.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT210219P00280000 | 2020-10-28 12:25PM EST | 280.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT210219P00285000 | 2020-11-02 1:21PM EST | 285.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT210219P00290000 | 2020-11-04 2:12PM EST | 290.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT210219P00295000 | 2020-11-05 11:43AM EST | 295.00 | 83.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT210219P00300000 | 2020-11-04 2:40PM EST | 300.00 | 88.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
