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:260.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210305C002600002021-02-26 3:52PM EST2021-03-050.070.050.14+0.01+16.67%3,7812,34141.70%
MSFT210312C002600002021-02-26 3:03PM EST2021-03-120.120.050.14-0.04-25.00%814,11829.49%
MSFT210319C002600002021-02-26 3:54PM EST2021-03-190.280.280.34-0.13-31.71%93822,93728.30%
MSFT210326C002600002021-02-26 3:20PM EST2021-03-260.610.500.56-0.08-11.59%19081527.27%
MSFT210401C002600002021-02-26 3:09PM EST2021-04-010.900.460.96+0.08+9.76%5414928.26%
MSFT210416C002600002021-02-26 3:53PM EST2021-04-161.501.321.74-0.22-12.79%1,53942,80427.97%
MSFT210521C002600002021-02-26 3:59PM EST2021-05-213.953.554.80-0.08-1.99%1,13346031.15%
MSFT210618C002600002021-02-26 3:12PM EST2021-06-186.225.305.85+0.79+14.55%4312,87029.49%
MSFT210716C002600002021-02-26 1:54PM EST2021-07-167.686.607.70+0.49+6.82%119,48230.13%
MSFT210820C002600002021-02-26 2:29PM EST2021-08-2010.057.5010.15+1.18+13.30%3315931.19%
MSFT210917C002600002021-02-26 1:59PM EST2021-09-1711.3410.4011.75+0.54+5.00%545,00131.46%
MSFT211015C002600002021-02-25 1:01PM EST2021-10-1511.2511.5012.700.00-916430.85%
MSFT220121C002600002021-02-26 3:59PM EST2022-01-2116.3514.0017.05+0.35+2.19%5916,64431.00%
MSFT220318C002600002021-02-26 2:36PM EST2022-03-1819.4218.2019.40+0.02+0.10%266731.18%
MSFT220617C002600002021-02-25 12:02PM EST2022-06-1720.4521.1524.500.00-457232.91%
MSFT220916C002600002021-02-24 2:35PM EST2022-09-1624.8023.8527.50-0.65-2.55%5589932.76%
MSFT230120C002600002021-02-26 3:29PM EST2023-01-2028.5025.5029.85+0.50+1.79%551,08931.47%
MSFT230317C002600002021-02-26 3:06PM EST2023-03-1731.8527.8032.00+2.88+9.94%2238631.89%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210305P002600002021-02-26 10:53AM EST2021-03-0527.6026.5028.65-0.85-2.99%54263.48%
MSFT210312P002600002021-02-26 3:53PM EST2021-03-1225.7026.5528.40-4.15-13.90%121041.75%
MSFT210319P002600002021-02-26 1:38PM EST2021-03-1926.2726.1029.00-2.58-8.94%1088639.81%
MSFT210326P002600002021-02-22 9:34AM EST2021-03-2629.4027.1529.20+5.40+22.50%1635.91%
MSFT210401P002600002021-02-18 9:48AM EST2021-04-0126.6726.5529.600.00--335.01%
MSFT210416P002600002021-02-26 9:32AM EST2021-04-1629.9028.1029.55-2.00-6.27%513728.93%
MSFT210521P002600002021-02-26 2:58PM EST2021-05-2130.6031.0032.50-3.83-11.12%33931.40%
MSFT210618P002600002021-02-26 2:58PM EST2021-06-1832.1632.7534.55-3.49-9.79%217631.99%
MSFT210716P002600002021-02-23 11:55AM EST2021-07-1634.5334.0535.300.00-15530.12%
MSFT210917P002600002021-02-17 9:36AM EST2021-09-1732.5537.6039.700.00-113031.99%
MSFT220121P002600002021-02-26 2:57PM EST2022-01-2143.1043.2046.05-2.75-6.00%834932.63%
MSFT220318P002600002021-02-25 2:16PM EST2022-03-1847.0145.4047.300.00-22,55331.50%
MSFT220617P002600002021-02-23 9:36AM EST2022-06-1747.9547.5051.950.00-756932.78%
MSFT220916P002600002021-02-26 2:47PM EST2022-09-1651.8550.0055.00-3.21-5.83%8679232.69%
MSFT230120P002600002021-02-22 9:30AM EST2023-01-2053.5053.0558.000.00-365031.93%
MSFT230317P002600002021-02-25 12:43PM EST2023-03-1758.6255.4558.900.00-201831.39%