UK markets closed

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
In the money
Show:ListStraddle
Strike:160.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210319C001600002021-02-17 12:08PM EST2021-03-1970.0071.6074.300.00-187986.47%
MSFT210416C001600002021-02-16 3:26PM EST2021-04-1683.5072.0574.700.00-5663.04%
MSFT210618C001600002021-02-26 1:13PM EST2021-06-1876.0073.2074.90+1.60+2.15%142,13651.90%
MSFT210716C001600002021-02-16 12:43PM EST2021-07-1684.7873.5076.050.00-321251.62%
MSFT210917C001600002021-02-25 3:19PM EST2021-09-1772.5074.5577.100.00-242246.34%
MSFT220121C001600002021-02-25 1:58PM EST2022-01-2176.6076.5078.55+0.60+0.79%12,05739.83%
MSFT220318C001600002021-02-23 9:42AM EST2022-03-1878.6576.0079.750.00-117239.26%
MSFT220617C001600002021-02-22 1:27PM EST2022-06-1782.2577.0081.250.00-324437.91%
MSFT220916C001600002021-02-18 3:31PM EST2022-09-1679.9578.5082.900.00-11,14237.22%
MSFT230120C001600002021-02-26 9:37AM EST2023-01-2081.8581.6585.00+2.40+3.02%223436.42%
MSFT230317C001600002021-02-25 1:54PM EST2023-03-1781.9082.2086.000.00-124536.25%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210305P001600002021-02-04 12:39PM EST2021-03-050.050.000.050.00-111098.44%
MSFT210312P001600002021-02-26 11:15AM EST2021-03-120.060.000.05+0.02+50.00%16369.53%
MSFT210319P001600002021-02-26 12:11PM EST2021-03-190.120.050.23-0.11-47.83%2310,36169.53%
MSFT210326P001600002021-02-24 1:48PM EST2021-03-260.190.120.310.00-12063.87%
MSFT210416P001600002021-02-26 3:59PM EST2021-04-160.460.310.46-0.11-19.30%31,60452.88%
MSFT210521P001600002021-02-22 11:26AM EST2021-05-211.130.911.34-0.12-9.60%210551.37%
MSFT210618P001600002021-02-25 1:16PM EST2021-06-181.601.331.80-0.23-12.57%156,21547.66%
MSFT210716P001600002021-02-23 12:36PM EST2021-07-161.811.742.970.00-11,32848.58%
MSFT210917P001600002021-02-24 11:43AM EST2021-09-173.302.893.300.00-23,92141.57%
MSFT211015P001600002021-02-24 3:27PM EST2021-10-153.703.004.900.00-2327544.00%
MSFT220121P001600002021-02-26 12:05PM EST2022-01-215.504.005.65-0.65-10.57%217,46538.67%
MSFT220318P001600002021-02-23 3:51PM EST2022-03-186.706.106.90+0.56+9.12%286238.36%
MSFT220617P001600002021-02-25 3:20PM EST2022-06-178.657.458.600.00-202,26637.48%
MSFT220916P001600002021-02-11 3:50PM EST2022-09-169.578.5510.300.00-21,31436.93%
MSFT230120P001600002021-02-26 2:49PM EST2023-01-2011.0010.5512.45-0.40-3.51%6891,66436.24%
MSFT230317P001600002021-02-26 3:29PM EST2023-03-1712.2010.5012.40-1.10-8.27%398434.80%