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:260.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210305C00260000 | 2021-02-26 3:52PM EST | 2021-03-05 | 0.07 | 0.05 | 0.14 | +0.01 | +16.67% | 3,781 | 2,341 | 41.70% |
| MSFT210312C00260000 | 2021-02-26 3:03PM EST | 2021-03-12 | 0.12 | 0.05 | 0.14 | -0.04 | -25.00% | 81 | 4,118 | 29.49% |
| MSFT210319C00260000 | 2021-02-26 3:54PM EST | 2021-03-19 | 0.28 | 0.28 | 0.34 | -0.13 | -31.71% | 938 | 22,937 | 28.30% |
| MSFT210326C00260000 | 2021-02-26 3:20PM EST | 2021-03-26 | 0.61 | 0.50 | 0.56 | -0.08 | -11.59% | 190 | 815 | 27.27% |
| MSFT210401C00260000 | 2021-02-26 3:09PM EST | 2021-04-01 | 0.90 | 0.46 | 0.96 | +0.08 | +9.76% | 54 | 149 | 28.26% |
| MSFT210416C00260000 | 2021-02-26 3:53PM EST | 2021-04-16 | 1.50 | 1.32 | 1.74 | -0.22 | -12.79% | 1,539 | 42,804 | 27.97% |
| MSFT210521C00260000 | 2021-02-26 3:59PM EST | 2021-05-21 | 3.95 | 3.55 | 4.80 | -0.08 | -1.99% | 1,133 | 460 | 31.15% |
| MSFT210618C00260000 | 2021-02-26 3:12PM EST | 2021-06-18 | 6.22 | 5.30 | 5.85 | +0.79 | +14.55% | 43 | 12,870 | 29.49% |
| MSFT210716C00260000 | 2021-02-26 1:54PM EST | 2021-07-16 | 7.68 | 6.60 | 7.70 | +0.49 | +6.82% | 11 | 9,482 | 30.13% |
| MSFT210820C00260000 | 2021-02-26 2:29PM EST | 2021-08-20 | 10.05 | 7.50 | 10.15 | +1.18 | +13.30% | 33 | 159 | 31.19% |
| MSFT210917C00260000 | 2021-02-26 1:59PM EST | 2021-09-17 | 11.34 | 10.40 | 11.75 | +0.54 | +5.00% | 54 | 5,001 | 31.46% |
| MSFT211015C00260000 | 2021-02-25 1:01PM EST | 2021-10-15 | 11.25 | 11.50 | 12.70 | 0.00 | - | 9 | 164 | 30.85% |
| MSFT220121C00260000 | 2021-02-26 3:59PM EST | 2022-01-21 | 16.35 | 14.00 | 17.05 | +0.35 | +2.19% | 59 | 16,644 | 31.00% |
| MSFT220318C00260000 | 2021-02-26 2:36PM EST | 2022-03-18 | 19.42 | 18.20 | 19.40 | +0.02 | +0.10% | 2 | 667 | 31.18% |
| MSFT220617C00260000 | 2021-02-25 12:02PM EST | 2022-06-17 | 20.45 | 21.15 | 24.50 | 0.00 | - | 4 | 572 | 32.91% |
| MSFT220916C00260000 | 2021-02-24 2:35PM EST | 2022-09-16 | 24.80 | 23.85 | 27.50 | -0.65 | -2.55% | 55 | 899 | 32.76% |
| MSFT230120C00260000 | 2021-02-26 3:29PM EST | 2023-01-20 | 28.50 | 25.50 | 29.85 | +0.50 | +1.79% | 55 | 1,089 | 31.47% |
| MSFT230317C00260000 | 2021-02-26 3:06PM EST | 2023-03-17 | 31.85 | 27.80 | 32.00 | +2.88 | +9.94% | 22 | 386 | 31.89% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210305P00260000 | 2021-02-26 10:53AM EST | 2021-03-05 | 27.60 | 26.50 | 28.65 | -0.85 | -2.99% | 5 | 42 | 63.48% |
| MSFT210312P00260000 | 2021-02-26 3:53PM EST | 2021-03-12 | 25.70 | 26.55 | 28.40 | -4.15 | -13.90% | 12 | 10 | 41.75% |
| MSFT210319P00260000 | 2021-02-26 1:38PM EST | 2021-03-19 | 26.27 | 26.10 | 29.00 | -2.58 | -8.94% | 10 | 886 | 39.81% |
| MSFT210326P00260000 | 2021-02-22 9:34AM EST | 2021-03-26 | 29.40 | 27.15 | 29.20 | +5.40 | +22.50% | 1 | 6 | 35.91% |
| MSFT210401P00260000 | 2021-02-18 9:48AM EST | 2021-04-01 | 26.67 | 26.55 | 29.60 | 0.00 | - | - | 3 | 35.01% |
| MSFT210416P00260000 | 2021-02-26 9:32AM EST | 2021-04-16 | 29.90 | 28.10 | 29.55 | -2.00 | -6.27% | 5 | 137 | 28.93% |
| MSFT210521P00260000 | 2021-02-26 2:58PM EST | 2021-05-21 | 30.60 | 31.00 | 32.50 | -3.83 | -11.12% | 3 | 39 | 31.40% |
| MSFT210618P00260000 | 2021-02-26 2:58PM EST | 2021-06-18 | 32.16 | 32.75 | 34.55 | -3.49 | -9.79% | 2 | 176 | 31.99% |
| MSFT210716P00260000 | 2021-02-23 11:55AM EST | 2021-07-16 | 34.53 | 34.05 | 35.30 | 0.00 | - | 1 | 55 | 30.12% |
| MSFT210917P00260000 | 2021-02-17 9:36AM EST | 2021-09-17 | 32.55 | 37.60 | 39.70 | 0.00 | - | 1 | 130 | 31.99% |
| MSFT220121P00260000 | 2021-02-26 2:57PM EST | 2022-01-21 | 43.10 | 43.20 | 46.05 | -2.75 | -6.00% | 8 | 349 | 32.63% |
| MSFT220318P00260000 | 2021-02-25 2:16PM EST | 2022-03-18 | 47.01 | 45.40 | 47.30 | 0.00 | - | 2 | 2,553 | 31.50% |
| MSFT220617P00260000 | 2021-02-23 9:36AM EST | 2022-06-17 | 47.95 | 47.50 | 51.95 | 0.00 | - | 7 | 569 | 32.78% |
| MSFT220916P00260000 | 2021-02-26 2:47PM EST | 2022-09-16 | 51.85 | 50.00 | 55.00 | -3.21 | -5.83% | 86 | 792 | 32.69% |
| MSFT230120P00260000 | 2021-02-22 9:30AM EST | 2023-01-20 | 53.50 | 53.05 | 58.00 | 0.00 | - | 3 | 650 | 31.93% |
| MSFT230317P00260000 | 2021-02-25 12:43PM EST | 2023-03-17 | 58.62 | 55.45 | 58.90 | 0.00 | - | 20 | 18 | 31.39% |
© 2021 Verizon Media. All rights reserved.
