Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.38+3.39 (+1.48%)
At close: 4:00PM EST
Strike:160.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210319C00160000 | 2021-02-17 12:08PM EST | 2021-03-19 | 70.00 | 71.60 | 74.30 | 0.00 | - | 1 | 879 | 86.47% |
| MSFT210416C00160000 | 2021-02-16 3:26PM EST | 2021-04-16 | 83.50 | 72.05 | 74.70 | 0.00 | - | 5 | 6 | 63.04% |
| MSFT210618C00160000 | 2021-02-26 1:13PM EST | 2021-06-18 | 76.00 | 73.20 | 74.90 | +1.60 | +2.15% | 14 | 2,136 | 51.90% |
| MSFT210716C00160000 | 2021-02-16 12:43PM EST | 2021-07-16 | 84.78 | 73.50 | 76.05 | 0.00 | - | 3 | 212 | 51.62% |
| MSFT210917C00160000 | 2021-02-25 3:19PM EST | 2021-09-17 | 72.50 | 74.55 | 77.10 | 0.00 | - | 2 | 422 | 46.34% |
| MSFT220121C00160000 | 2021-02-25 1:58PM EST | 2022-01-21 | 76.60 | 76.50 | 78.55 | +0.60 | +0.79% | 1 | 2,057 | 39.83% |
| MSFT220318C00160000 | 2021-02-23 9:42AM EST | 2022-03-18 | 78.65 | 76.00 | 79.75 | 0.00 | - | 1 | 172 | 39.26% |
| MSFT220617C00160000 | 2021-02-22 1:27PM EST | 2022-06-17 | 82.25 | 77.00 | 81.25 | 0.00 | - | 3 | 244 | 37.91% |
| MSFT220916C00160000 | 2021-02-18 3:31PM EST | 2022-09-16 | 79.95 | 78.50 | 82.90 | 0.00 | - | 1 | 1,142 | 37.22% |
| MSFT230120C00160000 | 2021-02-26 9:37AM EST | 2023-01-20 | 81.85 | 81.65 | 85.00 | +2.40 | +3.02% | 2 | 234 | 36.42% |
| MSFT230317C00160000 | 2021-02-25 1:54PM EST | 2023-03-17 | 81.90 | 82.20 | 86.00 | 0.00 | - | 12 | 45 | 36.25% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210305P00160000 | 2021-02-04 12:39PM EST | 2021-03-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 110 | 98.44% |
| MSFT210312P00160000 | 2021-02-26 11:15AM EST | 2021-03-12 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 1 | 63 | 69.53% |
| MSFT210319P00160000 | 2021-02-26 12:11PM EST | 2021-03-19 | 0.12 | 0.05 | 0.23 | -0.11 | -47.83% | 23 | 10,361 | 69.53% |
| MSFT210326P00160000 | 2021-02-24 1:48PM EST | 2021-03-26 | 0.19 | 0.12 | 0.31 | 0.00 | - | 1 | 20 | 63.87% |
| MSFT210416P00160000 | 2021-02-26 3:59PM EST | 2021-04-16 | 0.46 | 0.31 | 0.46 | -0.11 | -19.30% | 3 | 1,604 | 52.88% |
| MSFT210521P00160000 | 2021-02-22 11:26AM EST | 2021-05-21 | 1.13 | 0.91 | 1.34 | -0.12 | -9.60% | 2 | 105 | 51.37% |
| MSFT210618P00160000 | 2021-02-25 1:16PM EST | 2021-06-18 | 1.60 | 1.33 | 1.80 | -0.23 | -12.57% | 15 | 6,215 | 47.66% |
| MSFT210716P00160000 | 2021-02-23 12:36PM EST | 2021-07-16 | 1.81 | 1.74 | 2.97 | 0.00 | - | 1 | 1,328 | 48.58% |
| MSFT210917P00160000 | 2021-02-24 11:43AM EST | 2021-09-17 | 3.30 | 2.89 | 3.30 | 0.00 | - | 2 | 3,921 | 41.57% |
| MSFT211015P00160000 | 2021-02-24 3:27PM EST | 2021-10-15 | 3.70 | 3.00 | 4.90 | 0.00 | - | 23 | 275 | 44.00% |
| MSFT220121P00160000 | 2021-02-26 12:05PM EST | 2022-01-21 | 5.50 | 4.00 | 5.65 | -0.65 | -10.57% | 21 | 7,465 | 38.67% |
| MSFT220318P00160000 | 2021-02-23 3:51PM EST | 2022-03-18 | 6.70 | 6.10 | 6.90 | +0.56 | +9.12% | 2 | 862 | 38.36% |
| MSFT220617P00160000 | 2021-02-25 3:20PM EST | 2022-06-17 | 8.65 | 7.45 | 8.60 | 0.00 | - | 20 | 2,266 | 37.48% |
| MSFT220916P00160000 | 2021-02-11 3:50PM EST | 2022-09-16 | 9.57 | 8.55 | 10.30 | 0.00 | - | 2 | 1,314 | 36.93% |
| MSFT230120P00160000 | 2021-02-26 2:49PM EST | 2023-01-20 | 11.00 | 10.55 | 12.45 | -0.40 | -3.51% | 689 | 1,664 | 36.24% |
| MSFT230317P00160000 | 2021-02-26 3:29PM EST | 2023-03-17 | 12.20 | 10.50 | 12.40 | -1.10 | -8.27% | 3 | 984 | 34.80% |
© 2021 Verizon Media. All rights reserved.
